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

Fulcrum Therapeutics Inc (NQ: FULC )

7.380 +0.050 (+0.68%)
Streaming Delayed Price Updated: 11:52 AM 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, 2022 7.730 8.620 7.610 8.090 280,743 +0.30(+3.85%)
Sep 29, 2022 8.040 8.150 7.260 7.790 364,202 -0.28(-3.47%)
Sep 28, 2022 8.120 8.350 8.050 8.070 232,028 +0.16(+2.02%)
Sep 27, 2022 8.130 8.160 7.735 7.910 196,700 -0.07(-0.88%)
Sep 26, 2022 8.050 8.200 7.800 7.980 166,361 +0.03(+0.38%)
Sep 23, 2022 8.100 8.110 7.610 7.950 245,652 -0.27(-3.28%)
Sep 22, 2022 7.970 8.605 7.848 8.220 244,989 +0.07(+0.86%)
Sep 21, 2022 8.870 8.870 8.090 8.150 206,259 -0.64(-7.28%)
Sep 20, 2022 8.630 8.950 8.430 8.790 491,311 +0.07(+0.80%)
Sep 19, 2022 8.730 9.145 8.530 8.720 500,537 -0.12(-1.36%)
Sep 16, 2022 8.910 9.400 8.360 8.840 634,245 -0.26(-2.86%)
Sep 15, 2022 8.300 9.515 8.240 9.100 410,237 +0.68(+8.08%)
Sep 14, 2022 8.760 8.870 8.110 8.420 755,090 -0.34(-3.88%)
Sep 13, 2022 8.070 8.800 7.900 8.760 373,560 +0.38(+4.53%)
Sep 12, 2022 8.410 8.520 8.170 8.380 168,460 +0.07(+0.84%)
Sep 09, 2022 8.630 8.690 8.221 8.310 197,211 -0.27(-3.15%)
Sep 08, 2022 7.770 8.690 7.770 8.580 260,922 +0.64(+8.06%)
Sep 07, 2022 7.510 7.980 7.450 7.940 256,430 +0.47(+6.29%)
Sep 06, 2022 8.120 8.140 7.350 7.470 406,257 -0.66(-8.12%)
Sep 02, 2022 8.080 8.480 7.940 8.130 258,598 -0.06(-0.73%)
Sep 01, 2022 7.500 8.600 7.500 8.190 835,718 +0.79(+10.68%)
Aug 31, 2022 7.480 7.620 7.180 7.400 270,215 +0.21(+2.92%)
Aug 30, 2022 7.220 7.405 7.010 7.190 235,838 +0.04(+0.56%)
Aug 29, 2022 7.220 7.773 7.090 7.150 253,925 -0.05(-0.69%)
Aug 26, 2022 7.670 7.859 7.030 7.200 331,840 -0.49(-6.37%)
Aug 25, 2022 8.110 8.310 7.600 7.690 290,960 -0.35(-4.35%)
Aug 24, 2022 8.170 8.280 7.825 8.040 367,204 -0.11(-1.35%)
Aug 23, 2022 7.780 8.230 7.780 8.150 369,220 +0.36(+4.62%)
Aug 22, 2022 7.710 8.200 7.710 7.790 404,745 -0.11(-1.39%)
Aug 19, 2022 8.330 8.450 7.750 7.900 587,938 -0.63(-7.39%)
Aug 18, 2022 7.530 8.580 7.250 8.530 833,634 +1.12(+15.11%)
Aug 17, 2022 7.060 7.750 7.020 7.410 687,948 +0.13(+1.79%)
Aug 16, 2022 8.640 9.330 7.100 7.280 2,803,289 -0.54(-6.91%)
Aug 15, 2022 8.420 8.450 7.750 7.820 258,039 -0.59(-7.02%)
Aug 12, 2022 7.640 8.540 7.630 8.410 275,567 +0.84(+11.10%)
Aug 11, 2022 6.920 8.115 6.860 7.570 548,909 -0.19(-2.45%)
Aug 10, 2022 7.660 7.810 7.450 7.760 399,358 +0.36(+4.86%)
Aug 09, 2022 7.530 7.620 7.100 7.400 340,709 -0.27(-3.52%)
Aug 08, 2022 8.170 8.360 7.640 7.670 829,212 -0.56(-6.80%)
Aug 05, 2022 6.980 8.320 6.720 8.230 1,226,212 +1.06(+14.78%)
Aug 04, 2022 6.370 7.440 6.270 7.170 470,227 +0.86(+13.63%)
Aug 03, 2022 6.020 6.500 6.020 6.310 325,317 +0.43(+7.31%)
Aug 02, 2022 5.600 6.040 5.540 5.880 274,387 +0.26(+4.63%)
Aug 01, 2022 5.880 5.990 5.527 5.620 263,949 -0.26(-4.42%)
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%)
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.