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

Fulcrum Therapeutics Inc (NQ: FULC )

6.840 -0.220 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2022 7.650 7.775 7.010 7.120 601,850 -0.52(-6.81%)
May 27, 2022 7.480 7.710 7.230 7.640 395,250 +0.24(+3.24%)
May 26, 2022 7.820 7.870 7.320 7.400 468,970 -0.36(-4.64%)
May 25, 2022 8.370 8.450 7.670 7.760 446,331 -0.60(-7.18%)
May 24, 2022 8.230 8.550 7.970 8.360 739,624 +0.02(+0.24%)
May 23, 2022 8.610 8.610 8.010 8.340 401,983 -0.17(-2.00%)
May 20, 2022 8.740 8.780 8.120 8.510 430,386 -0.13(-1.50%)
May 19, 2022 8.530 9.030 8.420 8.640 482,176 +0.14(+1.65%)
May 18, 2022 8.510 8.860 8.340 8.500 466,859 -0.24(-2.75%)
May 17, 2022 8.540 8.760 8.430 8.740 630,497 +0.44(+5.30%)
May 16, 2022 8.240 8.580 8.020 8.300 525,874 +0.02(+0.24%)
May 13, 2022 7.540 8.430 7.510 8.280 751,230 +0.71(+9.38%)
May 12, 2022 7.200 7.820 7.070 7.570 774,396 +0.37(+5.14%)
May 11, 2022 7.520 7.720 7.040 7.200 909,665 -0.35(-4.64%)
May 10, 2022 7.550 7.830 6.880 7.550 1,325,383 -0.11(-1.44%)
May 09, 2022 8.680 9.290 7.340 7.660 1,324,304 -0.97(-11.24%)
May 06, 2022 8.850 8.850 8.100 8.630 2,119,556 -0.18(-2.04%)
May 05, 2022 9.550 9.620 8.770 8.810 512,668 -0.69(-7.26%)
May 04, 2022 9.670 9.680 9.070 9.500 694,008 -0.10(-1.04%)
May 03, 2022 9.830 10.03 9.460 9.600 433,462 -0.20(-2.04%)
May 02, 2022 9.460 10.13 9.460 9.800 338,437 +0.18(+1.87%)
Apr 29, 2022 9.760 10.16 9.480 9.620 344,939 -0.27(-2.73%)
Apr 28, 2022 10.09 10.24 9.350 9.890 467,269 -0.06(-0.60%)
Apr 27, 2022 10.52 10.60 9.650 9.950 1,070,577 -0.55(-5.24%)
Apr 26, 2022 10.80 10.87 10.37 10.50 596,939 -0.44(-4.02%)
Apr 25, 2022 10.96 11.12 10.67 10.94 615,808 -0.04(-0.36%)
Apr 22, 2022 11.40 11.41 10.65 10.98 655,313 -0.38(-3.35%)
Apr 21, 2022 12.07 12.18 11.18 11.36 636,383 -0.66(-5.49%)
Apr 20, 2022 12.86 12.91 11.84 12.02 1,560,685 -0.73(-5.73%)
Apr 19, 2022 13.02 13.40 12.71 12.75 1,040,527 -0.51(-3.85%)
Apr 18, 2022 13.01 13.72 12.45 13.26 976,089 +0.02(+0.15%)
Apr 14, 2022 13.20 13.55 12.36 13.24 1,393,731 -0.05(-0.38%)
Apr 13, 2022 16.51 16.75 12.50 13.29 2,382,841 -3.10(-18.91%)
Apr 12, 2022 18.50 18.97 16.27 16.39 885,999 -1.97(-10.73%)
Apr 11, 2022 21.17 21.49 18.36 18.36 756,895 -2.91(-13.68%)
Apr 08, 2022 22.54 22.84 21.18 21.27 702,580 -1.58(-6.91%)
Apr 07, 2022 23.18 24.18 22.50 22.85 674,660 -0.12(-0.52%)
Apr 06, 2022 23.40 23.72 22.43 22.97 541,003 -0.90(-3.77%)
Apr 05, 2022 24.08 24.79 23.59 23.87 634,273 -0.13(-0.54%)
Apr 04, 2022 23.87 24.05 22.50 24.00 786,447 +0.26(+1.10%)
Apr 01, 2022 23.85 24.28 22.92 23.74 1,214,382 +0.09(+0.38%)
Mar 31, 2022 22.52 23.96 22.50 23.65 1,210,809 +1.27(+5.67%)
Mar 30, 2022 21.50 22.52 21.42 22.38 412,622 +0.87(+4.04%)
Mar 29, 2022 20.45 21.56 20.31 21.51 573,277 +1.00(+4.88%)
Mar 28, 2022 20.34 21.07 20.19 20.51 610,771 +0.01(+0.05%)
Mar 25, 2022 19.78 20.62 19.58 20.50 590,625 +1.10(+5.67%)
Mar 24, 2022 18.55 19.45 18.11 19.40 382,200 +0.95(+5.15%)
Mar 23, 2022 18.36 18.89 17.69 18.45 554,478 -0.16(-0.86%)
Mar 22, 2022 17.16 18.71 17.05 18.61 712,739 +1.55(+9.09%)
Mar 21, 2022 18.24 18.44 16.99 17.06 327,201 -1.30(-7.08%)
Mar 18, 2022 17.09 18.44 16.46 18.36 562,860 +0.94(+5.40%)
Mar 17, 2022 17.34 17.77 16.71 17.42 268,103 +0.24(+1.40%)
Mar 16, 2022 16.04 17.20 15.32 17.18 332,578 +1.45(+9.22%)
Mar 15, 2022 15.54 15.82 15.23 15.73 1,191,823 +0.35(+2.28%)
Mar 14, 2022 15.75 15.84 15.24 15.38 1,077,484 -0.63(-3.94%)
Mar 11, 2022 16.25 16.78 15.73 16.01 430,885 -0.31(-1.90%)
Mar 10, 2022 15.38 16.40 15.23 16.32 599,580 +0.39(+2.45%)
Mar 09, 2022 15.27 16.39 15.09 15.93 830,655 +0.63(+4.12%)
Mar 08, 2022 15.36 16.32 14.99 15.30 738,813 +0.40(+2.68%)
Mar 07, 2022 12.93 15.09 12.89 14.90 772,095 +1.87(+14.35%)
Mar 04, 2022 11.79 13.21 11.49 13.03 645,298 +1.33(+11.37%)
Mar 03, 2022 10.91 12.04 10.07 11.70 2,647,775 +0.60(+5.41%)
Mar 02, 2022 11.19 11.29 10.58 11.10 239,577 -0.04(-0.36%)
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.