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 (%)
Jun 30, 2021 9.950 10.86 9.900 10.48 261,204 +0.97(+10.20%)
Jun 29, 2021 9.100 9.670 8.915 9.510 155,346 +0.50(+5.55%)
Jun 28, 2021 9.160 9.160 8.880 9.010 364,978 +0.01(+0.11%)
Jun 25, 2021 8.570 9.430 8.500 9.000 1,391,996 +0.22(+2.51%)
Jun 24, 2021 9.250 10.82 8.360 8.780 2,011,117 -0.37(-4.04%)
Jun 23, 2021 9.030 9.190 8.850 9.150 107,599 +0.24(+2.69%)
Jun 22, 2021 8.920 8.960 8.455 8.910 51,329 +0.08(+0.91%)
Jun 21, 2021 8.925 8.925 8.410 8.830 54,604 +0.24(+2.79%)
Jun 18, 2021 8.390 8.698 8.130 8.590 256,322 +0.02(+0.23%)
Jun 17, 2021 8.390 8.690 8.390 8.570 54,862 +0.13(+1.54%)
Jun 16, 2021 8.410 8.650 8.160 8.440 71,997 +0.00(+0.00%)
Jun 15, 2021 8.690 8.770 8.360 8.440 37,860 -0.22(-2.54%)
Jun 14, 2021 8.820 8.910 8.600 8.660 54,290 +0.04(+0.46%)
Jun 11, 2021 8.960 8.960 8.520 8.620 44,000 -0.40(-4.43%)
Jun 10, 2021 8.900 9.110 8.640 9.020 45,726 +0.17(+1.92%)
Jun 09, 2021 9.090 9.190 8.730 8.850 37,276 -0.29(-3.17%)
Jun 08, 2021 9.150 9.280 9.060 9.140 98,338 -0.01(-0.11%)
Jun 07, 2021 8.690 9.530 8.660 9.150 105,987 +0.41(+4.69%)
Jun 04, 2021 8.100 8.940 8.100 8.740 151,248 +0.65(+8.03%)
Jun 03, 2021 8.370 8.410 8.045 8.090 169,371 -0.24(-2.88%)
Jun 02, 2021 8.710 8.770 8.090 8.330 118,204 -0.41(-4.69%)
Jun 01, 2021 9.000 9.190 8.720 8.740 82,497 -0.19(-2.13%)
May 28, 2021 9.000 9.145 8.900 8.930 71,582 -0.07(-0.78%)
May 27, 2021 9.260 9.280 8.950 9.000 60,793 -0.19(-2.07%)
May 26, 2021 9.170 9.380 8.890 9.190 161,049 +0.07(+0.77%)
May 25, 2021 9.310 9.470 9.050 9.120 59,704 -0.15(-1.62%)
May 24, 2021 10.02 10.02 9.210 9.270 91,267 -0.36(-3.74%)
May 21, 2021 9.900 10.03 9.600 9.630 36,580 -0.24(-2.43%)
May 20, 2021 9.710 10.00 9.550 9.870 96,367 +0.11(+1.13%)
May 19, 2021 10.03 10.03 9.540 9.760 58,135 -0.13(-1.31%)
May 18, 2021 10.00 10.09 9.850 9.890 113,454 -0.12(-1.20%)
May 17, 2021 9.850 10.37 9.830 10.01 104,880 +0.17(+1.73%)
May 14, 2021 9.990 10.09 9.780 9.840 87,278 -0.05(-0.51%)
May 13, 2021 10.62 10.66 9.820 9.890 53,006 -0.51(-4.90%)
May 12, 2021 10.46 10.72 10.26 10.40 34,216 -0.04(-0.38%)
May 11, 2021 9.820 10.62 9.610 10.44 37,028 +0.43(+4.30%)
May 10, 2021 10.53 10.53 10.00 10.01 34,057 -0.47(-4.48%)
May 07, 2021 9.805 10.77 9.805 10.48 31,832 -0.10(-0.95%)
May 06, 2021 10.07 10.60 9.600 10.58 86,209 +0.51(+5.06%)
May 05, 2021 10.25 10.45 9.960 10.07 44,886 -0.21(-2.04%)
May 04, 2021 11.20 11.20 10.15 10.28 74,068 -1.09(-9.59%)
May 03, 2021 11.22 11.46 11.07 11.37 63,670 +0.12(+1.07%)
Apr 30, 2021 11.07 11.34 11.03 11.25 69,700 +0.02(+0.18%)
Apr 29, 2021 11.40 11.85 11.05 11.23 71,983 -0.30(-2.60%)
Apr 28, 2021 11.53 11.74 11.30 11.53 74,694 -0.13(-1.11%)
Apr 27, 2021 11.69 11.74 11.33 11.66 74,514 +0.03(+0.26%)
Apr 26, 2021 11.74 11.97 11.61 11.63 55,648 +0.18(+1.57%)
Apr 23, 2021 11.60 11.93 11.27 11.45 48,900 -0.16(-1.38%)
Apr 22, 2021 11.45 12.00 11.35 11.61 304,933 +0.09(+0.78%)
Apr 21, 2021 11.49 11.80 11.17 11.52 44,791 -0.12(-1.03%)
Apr 20, 2021 11.25 11.65 10.94 11.64 70,477 +0.30(+2.65%)
Apr 19, 2021 11.47 11.47 10.87 11.34 80,874 -0.19(-1.65%)
Apr 16, 2021 12.03 12.03 11.31 11.53 29,800 -0.39(-3.27%)
Apr 15, 2021 12.01 12.05 11.66 11.92 31,842 -0.05(-0.42%)
Apr 14, 2021 11.44 12.46 11.05 11.97 105,900 +0.46(+4.00%)
Apr 13, 2021 11.53 11.55 11.08 11.51 87,825 +0.00(+0.00%)
Apr 12, 2021 11.76 11.76 11.40 11.51 48,262 -0.36(-3.03%)
Apr 09, 2021 11.86 12.08 11.59 11.87 55,800 -0.05(-0.42%)
Apr 08, 2021 11.86 12.06 11.59 11.92 42,607 +0.53(+4.65%)
Apr 07, 2021 11.50 12.17 11.21 11.39 218,980 -0.11(-0.96%)
Apr 06, 2021 11.97 11.97 11.41 11.50 100,906 -0.35(-2.95%)
Apr 05, 2021 12.15 12.24 11.58 11.85 81,399 -0.15(-1.25%)
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.