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

Fulcrum Therapeutics Inc (NQ: FULC )

7.705 -0.045 (-0.58%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 7, 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 (%)
May 29, 2020 18.92 20.22 18.92 19.91 46,400 +0.74(+3.86%)
May 28, 2020 20.00 20.28 18.51 19.17 80,820 -0.47(-2.39%)
May 27, 2020 19.71 20.00 18.60 19.64 60,136 +0.35(+1.81%)
May 26, 2020 19.20 20.00 18.50 19.29 57,817 +0.88(+4.78%)
May 22, 2020 18.25 19.51 17.21 18.41 65,900 +0.21(+1.15%)
May 21, 2020 18.00 19.39 17.09 18.20 74,395 +0.74(+4.24%)
May 20, 2020 17.00 18.00 15.30 17.46 84,678 +0.99(+6.01%)
May 19, 2020 17.74 17.75 16.32 16.47 26,751 -1.26(-7.11%)
May 18, 2020 17.53 18.20 17.15 17.73 55,991 +1.04(+6.23%)
May 15, 2020 16.13 16.79 15.40 16.69 38,900 +0.60(+3.73%)
May 14, 2020 15.02 16.72 14.00 16.09 84,636 -0.39(-2.37%)
May 13, 2020 15.06 20.00 15.05 16.48 349,361 +1.57(+10.53%)
May 12, 2020 15.75 18.94 14.72 14.91 205,355 -2.64(-15.04%)
May 11, 2020 14.44 17.95 14.40 17.55 45,341 +2.87(+19.55%)
May 08, 2020 14.10 15.70 13.64 14.68 43,700 +0.46(+3.23%)
May 07, 2020 14.98 14.98 13.75 14.22 250,467 -0.35(-2.40%)
May 06, 2020 15.00 15.00 14.09 14.57 20,028 -0.32(-2.15%)
May 05, 2020 13.90 15.00 13.34 14.89 46,178 +1.56(+11.70%)
May 04, 2020 13.33 13.41 12.31 13.33 21,346 -0.35(-2.56%)
May 01, 2020 12.10 13.68 12.10 13.68 35,300 +1.06(+8.40%)
Apr 30, 2020 12.68 13.26 12.52 12.62 41,766 -0.47(-3.59%)
Apr 29, 2020 12.67 14.00 12.02 13.09 53,181 +1.04(+8.63%)
Apr 28, 2020 12.00 12.41 11.43 12.05 30,565 +0.06(+0.50%)
Apr 27, 2020 11.65 12.00 11.40 11.99 35,310 +0.70(+6.20%)
Apr 24, 2020 10.99 11.82 10.84 11.29 22,900 +0.25(+2.26%)
Apr 23, 2020 11.23 11.61 10.83 11.04 28,137 -0.27(-2.39%)
Apr 22, 2020 10.76 11.92 10.31 11.31 42,954 +0.91(+8.75%)
Apr 21, 2020 10.49 10.82 9.610 10.40 41,927 -0.25(-2.35%)
Apr 20, 2020 10.97 12.29 10.55 10.65 39,494 -0.33(-3.01%)
Apr 17, 2020 11.85 12.64 10.79 10.98 33,000 -0.59(-5.10%)
Apr 16, 2020 11.00 13.10 10.38 11.57 92,452 +0.72(+6.64%)
Apr 15, 2020 11.25 11.36 10.32 10.85 26,755 -1.05(-8.82%)
Apr 14, 2020 10.30 11.97 10.23 11.90 48,712 +1.97(+19.84%)
Apr 13, 2020 10.47 10.85 9.820 9.930 14,548 -0.67(-6.32%)
Apr 09, 2020 10.31 10.91 9.785 10.60 41,300 +0.31(+3.01%)
Apr 08, 2020 10.55 10.99 9.940 10.29 42,908 +0.08(+0.78%)
Apr 07, 2020 10.81 10.97 9.910 10.21 36,096 -0.29(-2.76%)
Apr 06, 2020 9.570 10.99 9.570 10.50 36,773 +1.39(+15.26%)
Apr 03, 2020 10.25 10.25 9.100 9.110 54,900 -1.32(-12.66%)
Apr 02, 2020 10.44 11.47 10.28 10.43 95,369 -0.21(-1.97%)
Apr 01, 2020 11.53 11.73 10.29 10.64 62,549 -1.30(-10.89%)
Mar 31, 2020 12.40 12.65 11.11 11.94 176,407 -0.89(-6.94%)
Mar 30, 2020 11.99 12.87 11.60 12.83 70,320 +0.91(+7.63%)
Mar 27, 2020 12.49 12.49 11.01 11.92 60,800 -1.08(-8.31%)
Mar 26, 2020 11.48 13.89 11.48 13.00 114,869 +1.65(+14.54%)
Mar 25, 2020 9.640 11.35 9.030 11.35 103,788 +1.74(+18.11%)
Mar 24, 2020 10.06 10.06 9.200 9.610 139,132 +0.12(+1.26%)
Mar 23, 2020 11.44 11.90 9.005 9.490 182,969 -1.54(-13.96%)
Mar 20, 2020 11.08 13.40 10.81 11.03 1,054,400 +0.03(+0.27%)
Mar 19, 2020 10.67 11.99 9.970 11.00 156,935 +0.50(+4.76%)
Mar 18, 2020 11.23 11.79 10.00 10.50 61,739 -1.15(-9.87%)
Mar 17, 2020 10.74 11.65 10.50 11.65 71,809 +1.20(+11.48%)
Mar 16, 2020 13.62 13.62 10.44 10.45 84,607 -5.58(-34.81%)
Mar 13, 2020 10.88 16.03 10.00 16.03 110,200 +5.62(+53.99%)
Mar 12, 2020 9.990 12.50 9.990 10.41 88,999 -0.69(-6.22%)
Mar 11, 2020 12.88 14.57 10.85 11.10 104,348 -1.90(-14.62%)
Mar 10, 2020 14.68 15.27 11.42 13.00 94,429 -1.34(-9.34%)
Mar 09, 2020 16.56 17.03 14.00 14.34 73,887 -3.26(-18.52%)
Mar 06, 2020 19.43 19.43 17.49 17.60 98,700 -0.90(-4.86%)
Mar 05, 2020 18.95 18.95 18.10 18.50 74,711 +0.50(+2.78%)
Mar 04, 2020 17.97 19.00 17.48 18.00 45,726 +0.30(+1.69%)
Mar 03, 2020 18.21 18.28 16.77 17.70 60,265 -0.36(-1.99%)
Mar 02, 2020 19.25 19.25 16.81 18.06 64,114 -0.86(-4.55%)
Feb 28, 2020 17.74 21.23 17.06 18.92 122,000 +0.53(+2.88%)
Feb 27, 2020 18.01 18.70 15.91 18.39 80,019 +0.10(+0.55%)
Feb 26, 2020 16.30 18.58 15.71 18.29 96,853 +2.12(+13.11%)
Feb 25, 2020 16.48 17.22 15.82 16.17 55,504 -0.23(-1.40%)
Feb 24, 2020 18.36 19.51 15.71 16.40 88,699 -2.82(-14.67%)
Feb 21, 2020 19.07 19.60 18.06 19.22 51,900 +0.26(+1.37%)
Feb 20, 2020 16.89 19.36 16.89 18.96 60,801 +1.77(+10.30%)
Feb 19, 2020 18.76 20.50 16.69 17.19 110,704 -1.31(-7.08%)
Feb 18, 2020 15.20 18.76 14.83 18.50 83,877 +3.30(+21.71%)
Feb 14, 2020 14.90 15.87 14.85 15.20 24,800 +0.24(+1.60%)
Feb 13, 2020 15.62 15.68 14.52 14.96 58,537 -0.72(-4.59%)
Feb 12, 2020 16.30 16.30 15.40 15.68 41,328 -0.52(-3.21%)
Feb 11, 2020 16.29 17.56 16.01 16.20 58,493 +0.00(+0.00%)
Feb 10, 2020 17.89 18.05 16.04 16.20 47,971 -1.77(-9.85%)
Feb 07, 2020 16.71 18.07 16.71 17.97 50,500 +1.25(+7.48%)
Feb 06, 2020 16.36 17.39 16.18 16.72 58,747 -0.14(-0.83%)
Feb 05, 2020 17.09 17.46 16.57 16.86 55,555 -0.14(-0.82%)
Feb 04, 2020 17.29 17.57 16.00 17.00 113,098 -0.12(-0.70%)
Feb 03, 2020 17.54 17.85 17.05 17.12 69,691 -0.12(-0.70%)
Jan 31, 2020 17.95 18.41 17.10 17.24 61,200 -0.65(-3.63%)
Jan 30, 2020 18.12 18.46 17.20 17.89 64,923 -0.34(-1.87%)
Jan 29, 2020 17.58 19.10 17.37 18.23 96,862 +0.83(+4.77%)
Jan 28, 2020 18.45 18.70 17.07 17.40 95,968 -0.73(-4.03%)
Jan 27, 2020 17.09 19.60 17.00 18.13 109,050 +1.13(+6.65%)
Jan 24, 2020 17.17 19.50 16.87 17.00 105,600 +0.13(+0.77%)
Jan 23, 2020 17.73 18.28 16.78 16.87 65,997 -0.66(-3.76%)
Jan 22, 2020 19.30 19.74 17.16 17.53 85,350 -1.45(-7.64%)
Jan 21, 2020 20.00 20.85 18.84 18.98 60,474 -0.91(-4.58%)
Jan 17, 2020 18.89 21.00 18.50 19.89 150,500 +1.01(+5.35%)
Jan 16, 2020 18.35 19.49 18.00 18.88 45,575 +0.52(+2.83%)
Jan 15, 2020 18.51 19.52 18.07 18.36 51,154 -0.18(-0.97%)
Jan 14, 2020 21.00 21.00 17.19 18.54 161,580 -2.72(-12.79%)
Jan 13, 2020 18.39 22.96 18.10 21.26 212,510 +2.75(+14.86%)
Jan 10, 2020 18.37 18.71 16.70 18.51 92,200 +0.24(+1.31%)
Jan 09, 2020 18.15 18.51 18.15 18.27 18,286 +0.12(+0.66%)
Jan 08, 2020 16.61 18.71 16.27 18.15 69,099 +1.38(+8.23%)
Jan 07, 2020 16.14 17.25 16.14 16.77 27,860 +0.21(+1.27%)
Jan 06, 2020 15.63 17.50 15.31 16.56 54,838 +0.62(+3.89%)
Jan 03, 2020 15.85 16.96 15.13 15.94 34,800 +0.08(+0.50%)
Jan 02, 2020 16.80 17.25 15.50 15.86 22,815 -0.78(-4.69%)
Dec 31, 2019 17.47 17.47 15.57 16.64 64,700 -0.81(-4.64%)
Dec 30, 2019 17.60 18.40 16.63 17.45 28,322 +0.50(+2.95%)
Dec 27, 2019 18.35 18.86 16.09 16.95 51,900 -1.19(-6.56%)
Dec 26, 2019 17.79 19.30 17.07 18.14 84,178 +0.35(+1.97%)
Dec 24, 2019 16.23 17.85 15.79 17.79 32,700 +1.31(+7.95%)
Dec 23, 2019 14.42 17.39 13.38 16.48 214,248 +2.20(+15.41%)
Dec 20, 2019 13.38 14.50 13.00 14.28 106,000 +0.90(+6.73%)
Dec 19, 2019 13.01 13.43 13.01 13.38 20,281 +0.31(+2.37%)
Dec 18, 2019 11.51 13.99 11.37 13.07 59,678 +1.74(+15.36%)
Dec 17, 2019 12.36 12.74 11.06 11.33 26,759 -1.03(-8.33%)
Dec 16, 2019 12.15 13.53 12.15 12.36 32,720 +0.60(+5.10%)
Dec 13, 2019 13.43 13.43 11.42 11.76 36,200 -1.74(-12.89%)
Dec 12, 2019 13.53 13.67 13.10 13.50 46,150 -0.03(-0.22%)
Dec 11, 2019 13.18 13.79 13.04 13.53 9,980 +0.62(+4.80%)
Dec 10, 2019 13.60 13.75 12.74 12.91 10,917 +0.55(+4.45%)
Dec 09, 2019 12.61 12.61 11.53 12.36 22,898 +0.19(+1.56%)
Dec 06, 2019 10.98 12.47 10.45 12.17 72,500 +1.21(+11.04%)
Dec 05, 2019 11.46 11.69 10.92 10.96 25,145 -0.62(-5.35%)
Dec 04, 2019 12.30 12.39 11.04 11.58 45,427 -0.71(-5.78%)
Dec 03, 2019 11.79 12.61 11.50 12.29 51,818 +0.01(+0.08%)
Dec 02, 2019 12.50 12.82 12.28 12.28 17,203 -0.07(-0.57%)
Nov 29, 2019 13.68 13.68 11.33 12.35 34,500 -1.54(-11.09%)
Nov 27, 2019 13.64 14.00 13.16 13.89 63,900 +0.37(+2.74%)
Nov 26, 2019 15.05 15.05 13.30 13.52 117,723 -1.49(-9.93%)
Nov 25, 2019 14.24 15.25 13.89 15.01 145,356 +0.99(+7.06%)
Nov 22, 2019 12.76 14.62 12.68 14.02 109,000 +1.37(+10.83%)
Nov 21, 2019 12.11 12.95 11.57 12.65 60,455 +0.49(+4.03%)
Nov 20, 2019 10.29 12.26 10.29 12.16 81,299 +2.07(+20.52%)
Nov 19, 2019 8.180 10.99 8.010 10.09 57,203 +2.02(+25.03%)
Nov 18, 2019 8.140 8.340 7.630 8.070 78,231 +0.07(+0.88%)
Nov 15, 2019 7.750 8.550 7.570 8.000 54,900 +0.36(+4.71%)
Nov 14, 2019 7.820 8.190 7.440 7.640 93,506 -0.26(-3.29%)
Nov 13, 2019 7.880 8.560 7.740 7.900 34,213 +0.02(+0.25%)
Nov 12, 2019 8.000 8.580 7.705 7.880 84,441 -0.04(-0.51%)
Nov 11, 2019 7.000 8.220 6.660 7.920 72,896 +0.90(+12.82%)
Nov 08, 2019 6.590 7.150 6.345 7.020 57,700 +0.46(+7.01%)
Nov 07, 2019 6.410 7.000 6.300 6.560 53,288 +0.15(+2.34%)
Nov 06, 2019 6.500 6.500 6.180 6.410 32,306 +0.04(+0.63%)
Nov 05, 2019 6.130 6.510 5.895 6.370 54,305 +0.28(+4.60%)
Nov 04, 2019 6.220 6.240 5.820 6.090 46,673 -0.02(-0.33%)
Nov 01, 2019 6.350 6.350 6.000 6.110 26,200 -0.16(-2.55%)
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%)
Aug 01, 2019 14.04 14.99 13.71 14.74 40,564 +0.89(+6.43%)
Jul 31, 2019 14.75 14.75 13.58 13.85 34,307 -0.90(-6.10%)
Jul 30, 2019 14.90 14.90 14.51 14.75 21,523 -0.14(-0.94%)
Jul 29, 2019 14.15 14.99 12.37 14.89 108,709 +0.75(+5.30%)
Jul 26, 2019 13.25 14.14 13.20 14.14 83,900 +0.89(+6.72%)
Jul 25, 2019 13.25 13.30 12.81 13.25 18,309 +0.00(+0.00%)
Jul 24, 2019 12.95 13.39 12.32 13.25 92,984 +0.24(+1.84%)
Jul 23, 2019 12.93 13.40 12.26 13.01 152,226 +0.21(+1.64%)
Jul 22, 2019 12.32 12.95 12.21 12.80 147,130 +0.25(+1.99%)
Jul 19, 2019 13.50 13.50 12.05 12.55 330,300 -0.95(-7.04%)
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.