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

Fulcrum Therapeutics Inc (NQ: FULC )

7.750 +0.100 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 7.220 7.460 6.626 7.280 522,069 +0.04(+0.55%)
Dec 29, 2022 6.650 7.790 6.640 7.240 750,891 +0.63(+9.53%)
Dec 28, 2022 6.040 6.800 6.040 6.610 362,317 +0.57(+9.44%)
Dec 27, 2022 6.230 6.250 5.970 6.040 205,563 -0.21(-3.36%)
Dec 23, 2022 6.180 6.290 6.055 6.250 430,895 +0.01(+0.16%)
Dec 22, 2022 6.370 6.400 6.090 6.240 486,082 -0.02(-0.32%)
Dec 21, 2022 6.430 6.600 6.215 6.260 510,003 -0.15(-2.34%)
Dec 20, 2022 5.950 6.450 5.935 6.410 877,957 +0.37(+6.13%)
Dec 19, 2022 5.720 6.150 5.420 6.040 1,161,718 +0.69(+12.90%)
Dec 16, 2022 5.390 5.695 5.200 5.350 2,932,283 -0.13(-2.37%)
Dec 15, 2022 5.520 5.520 5.300 5.480 1,024,087 +0.04(+0.74%)
Dec 14, 2022 5.920 5.920 5.110 5.440 1,738,335 -0.41(-7.01%)
Dec 13, 2022 6.180 6.280 5.790 5.850 684,016 -0.01(-0.17%)
Dec 12, 2022 5.410 5.910 5.335 5.860 336,207 +0.41(+7.52%)
Dec 09, 2022 6.110 6.465 5.260 5.450 555,809 -0.69(-11.24%)
Dec 08, 2022 6.220 6.360 5.900 6.140 156,309 +0.00(+0.00%)
Dec 07, 2022 6.190 6.430 6.060 6.140 181,726 -0.11(-1.76%)
Dec 06, 2022 6.530 6.630 6.200 6.250 258,111 -0.31(-4.73%)
Dec 05, 2022 6.800 7.175 6.400 6.560 518,271 -0.19(-2.81%)
Dec 02, 2022 6.670 7.205 6.520 6.750 395,810 +0.05(+0.75%)
Dec 01, 2022 6.850 7.140 6.660 6.700 316,399 -0.15(-2.19%)
Nov 30, 2022 6.600 6.860 6.280 6.850 547,116 +0.30(+4.58%)
Nov 29, 2022 6.640 7.010 6.400 6.550 369,167 -0.16(-2.38%)
Nov 28, 2022 6.770 7.050 6.630 6.710 227,275 -0.14(-2.04%)
Nov 25, 2022 6.850 7.035 6.675 6.850 149,232 +0.01(+0.15%)
Nov 23, 2022 6.810 7.190 6.680 6.840 220,558 +0.01(+0.15%)
Nov 22, 2022 6.940 6.940 6.380 6.830 217,427 +0.04(+0.59%)
Nov 21, 2022 6.550 7.020 6.470 6.790 331,468 +0.30(+4.62%)
Nov 18, 2022 6.950 7.032 6.400 6.490 343,558 -0.32(-4.70%)
Nov 17, 2022 7.230 7.230 6.650 6.810 254,227 -0.44(-6.07%)
Nov 16, 2022 7.330 7.510 7.040 7.250 384,718 +0.07(+0.97%)
Nov 15, 2022 7.390 7.640 6.810 7.180 770,963 +0.37(+5.43%)
Nov 14, 2022 7.350 7.370 6.730 6.810 321,188 -0.33(-4.62%)
Nov 11, 2022 7.240 7.810 6.785 7.140 361,002 -0.13(-1.79%)
Nov 10, 2022 7.210 7.650 6.860 7.270 710,886 +0.32(+4.60%)
Nov 09, 2022 6.410 7.180 5.910 6.950 528,280 +0.50(+7.75%)
Nov 08, 2022 6.470 6.670 5.691 6.450 542,993 +0.84(+14.97%)
Nov 07, 2022 5.780 5.960 5.600 5.610 266,761 -0.17(-2.94%)
Nov 04, 2022 6.140 6.140 5.480 5.780 212,535 -0.32(-5.25%)
Nov 03, 2022 5.470 6.160 5.470 6.100 262,405 +0.58(+10.51%)
Nov 02, 2022 5.790 5.935 5.480 5.520 318,096 -0.28(-4.83%)
Nov 01, 2022 5.660 5.920 5.555 5.800 335,353 +0.24(+4.32%)
Oct 31, 2022 5.410 5.630 5.380 5.560 357,072 +0.13(+2.39%)
Oct 28, 2022 5.250 5.580 5.080 5.430 420,687 +0.27(+5.23%)
Oct 27, 2022 5.440 5.880 5.050 5.160 315,731 -0.22(-4.09%)
Oct 26, 2022 5.150 5.840 5.050 5.380 400,076 +0.30(+5.91%)
Oct 25, 2022 5.140 5.385 5.020 5.080 473,819 +0.07(+1.40%)
Oct 24, 2022 5.380 5.430 4.945 5.010 457,007 -0.42(-7.73%)
Oct 21, 2022 5.570 5.820 5.405 5.430 427,365 -0.11(-1.99%)
Oct 20, 2022 5.940 6.000 5.110 5.540 1,180,289 -0.98(-15.03%)
Oct 19, 2022 6.900 6.900 6.430 6.520 703,455 -0.46(-6.59%)
Oct 18, 2022 7.130 7.155 6.730 6.980 1,566,419 +0.01(+0.14%)
Oct 17, 2022 7.520 7.840 6.760 6.970 564,164 -0.53(-7.07%)
Oct 14, 2022 7.950 8.154 7.360 7.500 193,772 -0.41(-5.18%)
Oct 13, 2022 7.140 7.960 6.843 7.910 229,310 +0.69(+9.56%)
Oct 12, 2022 7.600 7.600 6.980 7.220 294,612 -0.30(-3.99%)
Oct 11, 2022 7.960 8.120 7.270 7.520 597,495 -0.44(-5.53%)
Oct 10, 2022 7.940 8.020 7.365 7.960 199,894 +0.02(+0.25%)
Oct 07, 2022 8.320 8.320 7.900 7.940 128,181 -0.41(-4.91%)
Oct 06, 2022 7.890 8.390 7.890 8.350 184,725 +0.41(+5.16%)
Oct 05, 2022 8.210 8.250 7.730 7.940 196,087 -0.40(-4.80%)
Oct 04, 2022 8.280 8.660 8.098 8.340 310,321 +0.18(+2.21%)
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.