Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

7.140 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.350 6.490 5.720 6.270 53,620 -0.06(-0.95%)
Oct 30, 2019 6.300 6.570 5.900 6.330 43,958 -0.02(-0.31%)
Oct 29, 2019 6.480 6.690 5.850 6.350 73,016 +0.29(+4.79%)
Oct 28, 2019 6.210 6.250 5.910 6.060 89,187 +0.11(+1.85%)
Oct 25, 2019 5.720 6.040 5.400 5.950 79,400 +0.14(+2.41%)
Oct 24, 2019 5.910 6.280 5.600 5.810 95,764 -0.03(-0.51%)
Oct 23, 2019 5.330 5.840 5.320 5.840 76,126 +0.67(+12.96%)
Oct 22, 2019 4.470 5.320 4.370 5.170 421,233 +0.71(+15.92%)
Oct 21, 2019 4.670 4.760 4.390 4.460 24,403 -0.11(-2.41%)
Oct 18, 2019 4.680 5.000 4.500 4.570 44,700 -0.15(-3.18%)
Oct 17, 2019 4.780 5.040 4.600 4.720 22,576 -0.05(-1.05%)
Oct 16, 2019 4.900 5.283 4.655 4.770 37,853 -0.19(-3.83%)
Oct 15, 2019 5.070 5.350 4.850 4.960 43,989 -0.14(-2.75%)
Oct 14, 2019 5.240 5.550 5.030 5.100 88,942 -0.19(-3.59%)
Oct 11, 2019 5.370 5.634 5.240 5.290 29,200 -0.04(-0.75%)
Oct 10, 2019 5.240 5.679 5.120 5.330 34,055 +0.07(+1.33%)
Oct 09, 2019 5.830 5.830 5.100 5.260 37,769 -0.51(-8.84%)
Oct 08, 2019 6.350 6.370 5.640 5.770 74,211 -0.69(-10.68%)
Oct 07, 2019 6.810 6.810 6.150 6.460 71,547 -0.21(-3.15%)
Oct 04, 2019 6.410 6.770 6.410 6.670 31,100 +0.19(+2.93%)
Oct 03, 2019 6.860 6.950 6.270 6.480 86,135 -0.11(-1.67%)
Oct 02, 2019 6.590 7.079 6.500 6.590 20,350 -0.11(-1.64%)
Oct 01, 2019 6.500 7.534 6.500 6.700 84,722 +0.06(+0.90%)
Sep 30, 2019 7.530 7.615 6.500 6.640 55,142 -0.96(-12.63%)
Sep 27, 2019 7.680 7.815 7.337 7.600 23,800 -0.09(-1.17%)
Sep 26, 2019 7.460 7.850 7.330 7.690 29,780 +0.14(+1.85%)
Sep 25, 2019 7.880 8.078 7.180 7.550 97,700 -0.21(-2.71%)
Sep 24, 2019 8.630 9.420 7.530 7.760 110,897 -0.92(-10.60%)
Sep 23, 2019 9.000 9.600 8.230 8.680 44,705 +0.01(+0.12%)
Sep 20, 2019 8.560 9.905 8.560 8.670 379,200 +0.12(+1.40%)
Sep 19, 2019 9.140 9.140 8.400 8.550 51,847 -0.34(-3.82%)
Sep 18, 2019 9.640 9.793 8.720 8.890 34,549 -0.56(-5.93%)
Sep 17, 2019 9.180 9.980 8.910 9.450 21,151 +0.32(+3.50%)
Sep 16, 2019 9.880 9.880 8.700 9.130 43,891 -0.87(-8.70%)
Sep 13, 2019 10.95 11.00 9.750 10.00 21,700 -0.85(-7.83%)
Sep 12, 2019 11.50 12.05 10.41 10.85 20,590 -0.56(-4.91%)
Sep 11, 2019 11.02 11.95 10.35 11.41 38,330 +0.21(+1.88%)
Sep 10, 2019 11.45 11.64 10.79 11.20 63,238 -0.44(-3.78%)
Sep 09, 2019 12.29 12.29 11.22 11.64 16,063 -0.33(-2.76%)
Sep 06, 2019 11.69 11.99 11.07 11.97 81,600 +0.54(+4.72%)
Sep 05, 2019 11.15 11.79 10.63 11.43 137,387 +0.44(+4.00%)
Sep 04, 2019 10.67 11.09 10.24 10.99 80,066 +0.58(+5.57%)
Sep 03, 2019 10.80 11.25 10.00 10.41 138,060 -0.35(-3.25%)
Aug 30, 2019 10.99 10.99 10.18 10.76 55,600 -0.16(-1.47%)
Aug 29, 2019 10.26 11.00 9.900 10.92 46,656 +0.83(+8.23%)
Aug 28, 2019 10.71 10.71 9.785 10.09 39,669 -0.78(-7.18%)
Aug 27, 2019 10.86 11.50 9.980 10.87 54,543 -0.16(-1.45%)
Aug 26, 2019 10.40 11.03 9.840 11.03 33,369 +0.89(+8.78%)
Aug 23, 2019 11.47 11.47 10.10 10.14 71,800 -1.47(-12.66%)
Aug 22, 2019 11.31 11.75 10.71 11.61 68,509 +0.25(+2.20%)
Aug 21, 2019 11.21 11.56 10.67 11.36 84,452 -0.13(-1.13%)
Aug 20, 2019 10.79 11.81 10.15 11.49 100,807 +0.53(+4.84%)
Aug 19, 2019 9.380 11.41 9.020 10.96 135,805 +1.92(+21.24%)
Aug 16, 2019 9.550 9.550 8.190 9.040 39,200 -0.22(-2.38%)
Aug 15, 2019 10.09 10.38 9.250 9.260 41,690 -0.89(-8.77%)
Aug 14, 2019 11.30 11.46 10.08 10.15 53,161 -1.16(-10.26%)
Aug 13, 2019 11.29 12.26 11.10 11.31 59,748 +0.16(+1.43%)
Aug 12, 2019 11.86 12.55 10.99 11.15 116,741 -0.47(-4.04%)
Aug 09, 2019 12.10 12.30 11.25 11.62 54,300 -0.88(-7.04%)
Aug 08, 2019 12.39 12.50 11.44 12.50 55,580 +0.45(+3.73%)
Aug 07, 2019 12.42 12.85 12.05 12.05 32,278 -0.44(-3.52%)
Aug 06, 2019 12.61 12.98 12.00 12.49 30,440 +0.04(+0.32%)
Aug 05, 2019 12.94 13.29 12.38 12.45 44,746 -0.39(-3.04%)
Aug 02, 2019 14.62 14.62 12.30 12.84 59,800 -1.90(-12.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.