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

Fulcrum Therapeutics Inc (NQ: FULC )

7.060 -0.090 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 2.520 2.720 2.450 2.500 1,577,440 +0.00(+0.00%)
Apr 27, 2023 2.600 2.650 2.490 2.500 672,173 -0.08(-3.10%)
Apr 26, 2023 2.680 2.680 2.475 2.580 664,301 -0.02(-0.77%)
Apr 25, 2023 2.640 2.735 2.550 2.600 1,059,252 -0.05(-1.89%)
Apr 24, 2023 2.740 2.810 2.630 2.650 677,094 -0.08(-2.93%)
Apr 21, 2023 2.500 2.760 2.500 2.730 659,482 +0.25(+10.08%)
Apr 20, 2023 2.480 2.570 2.447 2.480 567,247 -0.02(-0.80%)
Apr 19, 2023 2.430 2.550 2.430 2.500 465,979 +0.04(+1.63%)
Apr 18, 2023 2.630 2.630 2.420 2.460 599,466 -0.14(-5.38%)
Apr 17, 2023 2.430 2.640 2.430 2.600 856,655 +0.19(+7.88%)
Apr 14, 2023 2.560 2.570 2.390 2.410 577,220 -0.09(-3.79%)
Apr 13, 2023 2.290 2.570 2.270 2.505 801,242 +0.25(+10.84%)
Apr 12, 2023 2.540 2.590 2.250 2.260 881,896 -0.24(-9.60%)
Apr 11, 2023 2.420 2.520 2.380 2.500 1,462,936 +0.07(+2.88%)
Apr 10, 2023 2.370 2.460 2.280 2.430 1,159,230 +0.05(+2.10%)
Apr 06, 2023 2.440 2.510 2.280 2.380 959,787 -0.04(-1.65%)
Apr 05, 2023 2.520 2.590 2.370 2.420 1,174,826 -0.20(-7.63%)
Apr 04, 2023 2.770 2.800 2.540 2.620 964,911 -0.15(-5.42%)
Apr 03, 2023 2.860 3.010 2.720 2.770 1,402,027 -0.08(-2.81%)
Mar 31, 2023 2.850 3.030 2.830 2.850 1,181,537 +0.02(+0.71%)
Mar 30, 2023 3.160 3.240 2.760 2.830 1,080,167 -0.31(-9.87%)
Mar 29, 2023 3.120 3.240 3.050 3.140 791,594 +0.09(+2.95%)
Mar 28, 2023 3.130 3.220 3.005 3.050 939,600 -0.07(-2.24%)
Mar 27, 2023 3.210 3.240 3.080 3.120 714,740 -0.03(-0.95%)
Mar 24, 2023 3.150 3.240 3.050 3.150 833,189 +0.01(+0.32%)
Mar 23, 2023 3.420 3.474 3.065 3.140 971,789 -0.20(-5.99%)
Mar 22, 2023 3.660 3.660 3.330 3.340 1,003,859 -0.36(-9.73%)
Mar 21, 2023 3.550 3.840 3.440 3.700 1,120,767 +0.25(+7.25%)
Mar 20, 2023 3.450 3.530 3.230 3.450 1,605,961 +0.00(+0.00%)
Mar 17, 2023 3.680 3.685 3.370 3.450 2,526,874 -0.23(-6.25%)
Mar 16, 2023 3.820 3.850 3.625 3.680 1,602,908 -0.12(-3.16%)
Mar 15, 2023 3.970 4.040 3.620 3.800 3,603,997 -0.17(-4.28%)
Mar 14, 2023 4.650 4.750 3.890 3.970 2,194,355 -0.53(-11.78%)
Mar 13, 2023 4.430 4.795 4.320 4.500 1,344,531 -0.01(-0.22%)
Mar 10, 2023 4.560 4.720 4.220 4.510 2,219,144 -0.31(-6.43%)
Mar 09, 2023 5.080 5.700 4.700 4.820 3,383,410 -1.44(-23.00%)
Mar 08, 2023 6.330 6.645 6.225 6.260 1,142,042 -0.07(-1.11%)
Mar 07, 2023 5.980 6.350 5.760 6.330 905,551 +0.36(+6.03%)
Mar 06, 2023 5.990 5.990 5.440 5.970 919,785 -0.02(-0.33%)
Mar 03, 2023 6.080 6.080 5.770 5.990 726,045 -0.06(-0.99%)
Mar 02, 2023 6.290 6.450 5.970 6.050 802,115 -0.24(-3.82%)
Mar 01, 2023 6.130 6.610 6.070 6.290 2,209,694 +0.25(+4.14%)
Feb 28, 2023 5.320 6.240 5.170 6.040 1,631,956 +0.24(+4.14%)
Feb 27, 2023 5.770 5.810 5.170 5.800 2,626,128 +0.14(+2.47%)
Feb 24, 2023 5.810 6.490 5.300 5.660 9,926,918 -7.23(-56.09%)
Feb 23, 2023 13.01 13.05 12.53 12.89 321,025 +0.04(+0.31%)
Feb 22, 2023 12.06 12.99 11.94 12.85 686,376 +0.78(+6.46%)
Feb 21, 2023 12.18 12.36 11.99 12.07 491,585 -0.10(-0.82%)
Feb 17, 2023 12.74 12.76 11.36 12.17 708,405 -0.55(-4.32%)
Feb 16, 2023 12.93 13.15 12.70 12.72 1,858,046 -0.23(-1.78%)
Feb 15, 2023 12.72 13.18 12.55 12.95 804,993 +0.14(+1.09%)
Feb 14, 2023 12.54 13.22 12.26 12.81 1,046,317 +0.24(+1.91%)
Feb 13, 2023 12.70 12.76 12.24 12.57 568,935 -0.17(-1.33%)
Feb 10, 2023 12.36 12.79 12.26 12.74 351,322 +0.15(+1.19%)
Feb 09, 2023 12.86 13.04 12.48 12.59 465,396 -0.01(-0.08%)
Feb 08, 2023 12.81 12.82 12.20 12.60 371,343 -0.15(-1.18%)
Feb 07, 2023 12.38 12.81 12.15 12.75 598,252 +0.34(+2.74%)
Feb 06, 2023 12.67 12.83 12.22 12.41 493,899 -0.22(-1.74%)
Feb 03, 2023 12.63 13.19 12.56 12.63 471,510 -0.30(-2.32%)
Feb 02, 2023 12.90 13.07 12.30 12.93 758,842 +0.31(+2.46%)
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.