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

Fulcrum Therapeutics Inc (NQ: FULC )

7.650 +0.320 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2020 7.650 8.000 7.600 7.930 138,748 +0.30(+3.93%)
Sep 29, 2020 7.970 8.070 7.570 7.630 93,474 -0.22(-2.80%)
Sep 28, 2020 8.440 8.440 7.560 7.850 384,355 -0.45(-5.36%)
Sep 25, 2020 8.000 8.440 7.900 8.295 287,900 +0.54(+7.03%)
Sep 24, 2020 7.930 8.140 7.670 7.750 608,316 -0.30(-3.73%)
Sep 23, 2020 8.170 8.340 7.960 8.050 135,750 -0.05(-0.62%)
Sep 22, 2020 8.450 8.490 7.910 8.100 281,486 -0.31(-3.69%)
Sep 21, 2020 8.490 8.940 8.200 8.410 209,684 -0.12(-1.41%)
Sep 18, 2020 8.510 8.860 8.380 8.530 616,300 +0.10(+1.19%)
Sep 17, 2020 8.100 8.480 7.850 8.430 429,182 +0.24(+2.93%)
Sep 16, 2020 7.780 8.440 7.780 8.190 187,879 +0.41(+5.27%)
Sep 15, 2020 8.170 8.330 7.675 7.780 99,261 -0.37(-4.54%)
Sep 14, 2020 7.670 8.320 7.670 8.150 154,760 +0.51(+6.68%)
Sep 11, 2020 7.820 7.950 7.460 7.640 109,300 -0.11(-1.42%)
Sep 10, 2020 8.200 8.370 7.610 7.750 200,169 -0.44(-5.37%)
Sep 09, 2020 8.100 8.450 7.830 8.190 233,241 +0.13(+1.61%)
Sep 08, 2020 7.390 8.240 7.315 8.060 214,816 +0.56(+7.47%)
Sep 04, 2020 7.320 7.700 7.080 7.500 130,900 +0.24(+3.31%)
Sep 03, 2020 7.500 7.545 7.020 7.260 87,701 -0.23(-3.07%)
Sep 02, 2020 7.250 7.800 7.010 7.490 154,899 +0.24(+3.31%)
Sep 01, 2020 7.250 7.280 7.100 7.250 132,847 -0.02(-0.28%)
Aug 31, 2020 7.120 7.320 7.120 7.270 143,792 +0.05(+0.69%)
Aug 28, 2020 7.540 7.560 7.050 7.220 193,200 -0.39(-5.06%)
Aug 27, 2020 7.600 7.630 7.230 7.605 269,116 +0.01(+0.07%)
Aug 26, 2020 7.650 7.760 7.500 7.600 158,113 -0.02(-0.20%)
Aug 25, 2020 7.640 7.750 7.430 7.615 112,069 -0.04(-0.46%)
Aug 24, 2020 7.600 7.920 7.350 7.650 256,181 +0.06(+0.72%)
Aug 21, 2020 8.310 8.440 7.490 7.595 288,500 -0.72(-8.60%)
Aug 20, 2020 8.310 8.450 8.000 8.310 235,018 -0.07(-0.84%)
Aug 19, 2020 8.170 8.600 7.880 8.380 277,441 +0.22(+2.70%)
Aug 18, 2020 7.990 8.300 7.720 8.160 273,731 +0.47(+6.11%)
Aug 17, 2020 7.560 7.990 7.480 7.690 277,581 +0.07(+0.92%)
Aug 14, 2020 7.600 7.800 7.310 7.620 466,100 -0.11(-1.42%)
Aug 13, 2020 7.780 8.100 7.610 7.730 416,944 -0.04(-0.51%)
Aug 12, 2020 8.840 8.900 7.610 7.770 1,281,447 -1.13(-12.70%)
Aug 11, 2020 12.00 12.00 8.880 8.900 2,020,426 -8.22(-48.01%)
Aug 10, 2020 17.13 18.38 17.05 17.12 61,250 -0.01(-0.06%)
Aug 07, 2020 16.32 17.82 16.12 17.13 16,200 +0.60(+3.63%)
Aug 06, 2020 16.44 16.68 16.22 16.53 26,402 -0.19(-1.14%)
Aug 05, 2020 15.98 16.85 15.34 16.72 37,281 +1.02(+6.50%)
Aug 04, 2020 16.34 16.34 15.26 15.70 19,580 -0.50(-3.09%)
Aug 03, 2020 16.02 16.40 15.46 16.20 25,579 +0.33(+2.08%)
Jul 31, 2020 15.76 16.40 15.44 15.87 33,400 +0.12(+0.76%)
Jul 30, 2020 16.06 16.50 15.21 15.75 53,359 -0.15(-0.94%)
Jul 29, 2020 16.30 16.54 15.89 15.90 27,066 -0.21(-1.30%)
Jul 28, 2020 16.19 17.35 16.00 16.11 14,952 -0.10(-0.62%)
Jul 27, 2020 16.71 16.71 15.51 16.21 66,304 -0.49(-2.93%)
Jul 24, 2020 17.62 18.07 16.59 16.70 62,800 -0.92(-5.22%)
Jul 23, 2020 17.74 18.05 17.47 17.62 22,184 -0.21(-1.18%)
Jul 22, 2020 17.75 18.50 17.52 17.83 29,779 -0.02(-0.11%)
Jul 21, 2020 18.28 18.44 17.62 17.85 45,782 -0.14(-0.78%)
Jul 20, 2020 17.94 18.13 17.61 17.99 23,171 +0.11(+0.62%)
Jul 17, 2020 17.80 18.66 17.45 17.88 38,000 +0.10(+0.56%)
Jul 16, 2020 17.72 18.61 17.50 17.78 66,425 +0.07(+0.40%)
Jul 15, 2020 18.25 18.33 17.23 17.71 177,270 +0.05(+0.28%)
Jul 14, 2020 18.39 19.24 17.17 17.66 73,670 -0.77(-4.18%)
Jul 13, 2020 19.38 19.67 18.34 18.43 60,902 -0.96(-4.95%)
Jul 10, 2020 19.41 20.23 18.90 19.39 30,800 +0.08(+0.41%)
Jul 09, 2020 20.80 21.21 18.73 19.31 82,668 -1.39(-6.71%)
Jul 08, 2020 18.07 21.44 17.96 20.70 131,192 +2.64(+14.62%)
Jul 07, 2020 18.15 18.55 17.67 18.06 20,341 -0.19(-1.04%)
Jul 06, 2020 18.11 18.39 17.15 18.25 35,681 +0.40(+2.24%)
Jul 02, 2020 17.38 19.00 17.32 17.85 49,700 +0.78(+4.57%)
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.