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 UNCHANGED
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 (%)
Jul 29, 2022 6.260 6.410 5.685 5.880 304,896 -0.37(-5.92%)
Jul 28, 2022 6.170 6.410 5.660 6.250 965,778 +0.04(+0.64%)
Jul 27, 2022 6.190 6.240 5.930 6.210 279,681 +0.06(+0.98%)
Jul 26, 2022 5.950 6.190 5.680 6.150 216,182 +0.18(+3.02%)
Jul 25, 2022 5.650 5.980 5.480 5.970 228,994 +0.36(+6.42%)
Jul 22, 2022 5.880 5.880 5.390 5.610 305,943 -0.19(-3.28%)
Jul 21, 2022 5.890 5.950 5.710 5.800 122,897 -0.12(-2.03%)
Jul 20, 2022 5.640 6.060 5.490 5.920 315,281 +0.35(+6.28%)
Jul 19, 2022 5.270 5.640 5.230 5.570 352,623 +0.40(+7.74%)
Jul 18, 2022 5.460 5.670 5.090 5.170 207,335 -0.22(-4.08%)
Jul 15, 2022 5.290 5.410 4.980 5.390 269,422 +0.23(+4.46%)
Jul 14, 2022 5.140 5.270 4.920 5.160 477,137 -0.09(-1.71%)
Jul 13, 2022 5.130 5.470 5.040 5.250 519,543 +0.00(+0.00%)
Jul 12, 2022 5.050 5.630 5.000 5.250 1,029,155 -0.44(-7.73%)
Jul 11, 2022 5.850 5.860 5.580 5.690 182,057 -0.24(-4.05%)
Jul 08, 2022 5.760 6.050 5.670 5.930 330,017 +0.06(+1.02%)
Jul 07, 2022 5.400 5.915 5.190 5.870 405,250 +0.50(+9.31%)
Jul 06, 2022 5.121 5.630 5.121 5.370 497,573 -0.11(-2.01%)
Jul 05, 2022 4.870 5.510 4.810 5.480 432,164 +0.56(+11.38%)
Jul 01, 2022 4.920 5.080 4.770 4.920 392,215 +0.02(+0.41%)
Jun 30, 2022 4.840 5.020 4.660 4.900 477,799 -0.05(-1.01%)
Jun 29, 2022 4.840 4.990 4.670 4.950 430,697 +0.10(+2.06%)
Jun 28, 2022 5.240 5.300 4.805 4.850 638,947 -0.37(-7.09%)
Jun 27, 2022 5.120 5.280 4.890 5.220 536,548 +0.08(+1.56%)
Jun 24, 2022 5.130 5.240 4.960 5.140 1,103,717 +0.03(+0.59%)
Jun 23, 2022 4.960 5.140 4.830 5.110 509,873 +0.19(+3.86%)
Jun 22, 2022 4.460 5.150 4.460 4.920 785,205 +0.43(+9.58%)
Jun 21, 2022 4.670 4.980 4.480 4.490 486,676 -0.10(-2.18%)
Jun 17, 2022 4.360 4.910 4.320 4.590 864,362 +0.23(+5.28%)
Jun 16, 2022 4.270 4.450 4.083 4.360 607,406 -0.05(-1.13%)
Jun 15, 2022 4.090 4.450 4.080 4.410 943,724 +0.14(+3.28%)
Jun 14, 2022 4.110 4.430 4.000 4.270 650,724 +0.07(+1.67%)
Jun 13, 2022 4.580 4.680 4.130 4.200 1,774,703 -0.72(-14.63%)
Jun 10, 2022 6.680 6.800 3.210 4.920 8,414,570 -3.17(-39.18%)
Jun 09, 2022 8.170 8.430 7.910 8.090 639,167 -0.21(-2.53%)
Jun 08, 2022 8.010 8.690 7.970 8.300 665,899 +0.24(+2.98%)
Jun 07, 2022 7.400 8.350 7.380 8.060 1,255,215 +0.53(+7.04%)
Jun 06, 2022 8.280 8.600 7.510 7.530 576,233 -0.44(-5.52%)
Jun 03, 2022 7.500 8.050 7.360 7.970 356,249 +0.45(+5.98%)
Jun 02, 2022 6.900 7.955 6.630 7.520 1,205,694 +0.60(+8.67%)
Jun 01, 2022 7.300 7.300 6.570 6.920 621,021 -0.20(-2.81%)
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%)
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.