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

Fulcrum Therapeutics Inc (NQ: FULC )

7.120 -0.160 (-2.20%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 6.880 6.970 6.580 6.750 1,315,980 -0.11(-1.60%)
Dec 28, 2023 6.710 6.980 6.690 6.860 536,172 +0.11(+1.63%)
Dec 27, 2023 6.640 6.800 6.610 6.750 551,400 +0.14(+2.12%)
Dec 26, 2023 6.400 6.680 6.320 6.610 446,654 +0.33(+5.25%)
Dec 22, 2023 5.960 6.490 5.960 6.280 849,332 +0.51(+8.84%)
Dec 21, 2023 5.790 5.830 5.655 5.770 518,984 +0.15(+2.67%)
Dec 20, 2023 5.910 6.100 5.560 5.620 578,073 -0.30(-5.07%)
Dec 19, 2023 5.650 6.020 5.595 5.920 798,910 +0.42(+7.64%)
Dec 18, 2023 5.490 5.610 5.260 5.500 1,031,666 +0.11(+2.04%)
Dec 15, 2023 4.960 5.515 4.860 5.390 2,634,410 +0.52(+10.68%)
Dec 14, 2023 5.060 5.230 4.820 4.870 640,179 -0.07(-1.42%)
Dec 13, 2023 4.450 4.980 4.405 4.940 440,632 +0.49(+11.01%)
Dec 12, 2023 4.440 4.608 4.390 4.450 327,744 +0.01(+0.23%)
Dec 11, 2023 4.980 4.980 4.430 4.440 454,382 -0.51(-10.30%)
Dec 08, 2023 4.970 5.030 4.870 4.950 332,058 -0.01(-0.20%)
Dec 07, 2023 4.660 5.010 4.605 4.960 284,459 +0.33(+7.13%)
Dec 06, 2023 5.040 5.120 4.450 4.630 825,377 -0.32(-6.46%)
Dec 05, 2023 5.130 5.251 4.910 4.950 266,227 -0.25(-4.81%)
Dec 04, 2023 4.940 5.225 4.778 5.200 378,336 +0.21(+4.21%)
Dec 01, 2023 4.770 5.000 4.640 4.990 216,180 +0.19(+3.96%)
Nov 30, 2023 4.870 4.990 4.690 4.800 794,961 +0.00(+0.00%)
Nov 29, 2023 4.630 4.880 4.630 4.800 331,513 +0.24(+5.26%)
Nov 28, 2023 4.850 4.850 4.350 4.560 821,073 -0.28(-5.79%)
Nov 27, 2023 4.710 5.005 4.710 4.840 887,790 +0.06(+1.26%)
Nov 24, 2023 4.550 4.980 4.550 4.780 425,516 +0.23(+5.05%)
Nov 22, 2023 4.430 4.710 4.430 4.550 427,763 +0.16(+3.64%)
Nov 21, 2023 4.480 4.570 4.300 4.390 598,237 -0.26(-5.59%)
Nov 20, 2023 4.150 4.690 4.150 4.650 944,698 +0.50(+12.05%)
Nov 17, 2023 3.870 4.300 3.870 4.150 459,984 +0.28(+7.24%)
Nov 16, 2023 4.180 4.180 3.850 3.870 484,143 -0.31(-7.42%)
Nov 15, 2023 3.920 4.215 3.900 4.180 472,758 +0.25(+6.36%)
Nov 14, 2023 3.660 3.930 3.650 3.930 376,735 +0.46(+13.26%)
Nov 13, 2023 3.450 3.500 3.310 3.470 349,129 -0.03(-0.86%)
Nov 10, 2023 3.400 3.530 3.240 3.500 435,357 +0.11(+3.24%)
Nov 09, 2023 4.180 4.180 3.350 3.390 545,863 -0.78(-18.71%)
Nov 08, 2023 4.280 4.290 4.020 4.170 492,253 -0.12(-2.80%)
Nov 07, 2023 3.740 4.565 3.740 4.290 1,200,149 +0.70(+19.50%)
Nov 06, 2023 3.960 3.975 3.500 3.590 815,930 -0.30(-7.71%)
Nov 03, 2023 3.840 4.050 3.839 3.890 534,650 +0.13(+3.46%)
Nov 02, 2023 3.850 3.860 3.660 3.760 329,566 +0.01(+0.27%)
Nov 01, 2023 3.640 3.750 3.570 3.750 230,908 +0.11(+3.02%)
Oct 31, 2023 3.350 3.680 3.330 3.640 286,598 +0.29(+8.66%)
Oct 30, 2023 3.220 3.425 3.215 3.350 412,656 +0.17(+5.35%)
Oct 27, 2023 3.250 3.250 3.140 3.180 302,486 -0.08(-2.45%)
Oct 26, 2023 3.260 3.380 3.230 3.260 429,713 -0.01(-0.31%)
Oct 25, 2023 3.600 3.600 3.240 3.270 393,298 -0.34(-9.42%)
Oct 24, 2023 3.540 3.790 3.540 3.610 332,657 +0.08(+2.27%)
Oct 23, 2023 3.630 3.655 3.510 3.530 280,810 -0.11(-3.02%)
Oct 20, 2023 3.570 3.680 3.510 3.640 448,574 +0.06(+1.68%)
Oct 19, 2023 3.660 3.665 3.560 3.580 296,338 -0.09(-2.45%)
Oct 18, 2023 3.860 3.860 3.655 3.670 337,095 -0.19(-4.92%)
Oct 17, 2023 3.900 3.960 3.830 3.860 256,589 -0.04(-1.03%)
Oct 16, 2023 3.840 4.040 3.745 3.900 389,086 +0.01(+0.26%)
Oct 13, 2023 3.860 3.930 3.780 3.890 267,406 +0.05(+1.30%)
Oct 12, 2023 3.900 3.910 3.760 3.840 383,438 -0.06(-1.54%)
Oct 11, 2023 3.990 4.100 3.860 3.900 291,452 -0.09(-2.26%)
Oct 10, 2023 3.910 4.010 3.860 3.990 483,061 +0.07(+1.79%)
Oct 09, 2023 4.140 4.195 3.890 3.920 1,014,307 -0.26(-6.22%)
Oct 06, 2023 4.150 4.340 4.150 4.180 427,720 -0.06(-1.42%)
Oct 05, 2023 3.900 4.240 3.820 4.240 382,082 +0.35(+9.00%)
Oct 04, 2023 3.980 3.980 3.850 3.890 615,882 -0.08(-2.02%)
Oct 03, 2023 4.050 4.065 3.950 3.970 548,566 -0.12(-2.93%)
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.