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

Fulcrum Therapeutics Inc (NQ: FULC )

7.140 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 4.410 4.470 4.090 4.090 611,214 -0.35(-7.88%)
Sep 29, 2023 4.450 4.540 4.355 4.440 413,760 -0.03(-0.67%)
Sep 28, 2023 4.620 4.690 4.444 4.470 489,810 -0.13(-2.83%)
Sep 27, 2023 4.380 4.660 4.380 4.600 517,121 +0.19(+4.31%)
Sep 26, 2023 4.180 4.530 4.170 4.410 492,071 +0.21(+5.00%)
Sep 25, 2023 4.120 4.260 4.190 4.200 461,547 +0.03(+0.72%)
Sep 22, 2023 4.210 4.220 4.050 4.170 398,577 +0.08(+1.96%)
Sep 21, 2023 4.330 4.340 4.040 4.090 572,641 -0.34(-7.67%)
Sep 20, 2023 4.360 4.605 4.280 4.430 653,743 +0.12(+2.78%)
Sep 19, 2023 4.360 4.390 4.190 4.310 1,349,464 -0.05(-1.15%)
Sep 18, 2023 4.490 4.530 4.310 4.360 579,036 -0.13(-2.90%)
Sep 15, 2023 4.730 4.790 4.450 4.490 1,741,845 -0.29(-6.07%)
Sep 14, 2023 4.750 4.810 4.620 4.780 674,787 +0.03(+0.63%)
Sep 13, 2023 5.210 5.210 4.715 4.750 807,359 -0.47(-9.00%)
Sep 12, 2023 5.270 5.440 5.180 5.220 438,111 -0.11(-2.06%)
Sep 11, 2023 5.200 5.360 5.140 5.330 319,580 +0.13(+2.50%)
Sep 08, 2023 5.540 5.590 5.200 5.200 711,935 -0.35(-6.31%)
Sep 07, 2023 5.510 5.610 5.410 5.550 481,896 -0.06(-1.07%)
Sep 06, 2023 5.790 5.830 5.410 5.610 646,139 -0.11(-1.92%)
Sep 05, 2023 5.660 6.350 5.500 5.720 1,812,423 +0.00(+0.00%)
Sep 01, 2023 5.540 5.855 5.470 5.720 643,396 +0.19(+3.44%)
Aug 31, 2023 5.710 5.710 5.410 5.530 847,388 -0.12(-2.12%)
Aug 30, 2023 5.590 5.870 5.500 5.650 1,145,010 +0.06(+1.07%)
Aug 29, 2023 5.690 5.830 5.530 5.590 980,574 -0.19(-3.29%)
Aug 28, 2023 5.450 5.883 5.330 5.780 1,533,326 +0.29(+5.19%)
Aug 25, 2023 5.530 5.720 5.320 5.495 1,536,319 +0.08(+1.57%)
Aug 24, 2023 6.110 6.215 5.250 5.410 3,691,759 -0.67(-11.02%)
Aug 23, 2023 5.600 6.400 5.450 6.080 12,128,855 +0.65(+11.97%)
Aug 22, 2023 5.280 6.370 5.180 5.430 76,570,624 +1.51(+38.52%)
Aug 21, 2023 3.920 3.950 3.770 3.920 230,424 +0.01(+0.26%)
Aug 18, 2023 3.900 4.010 3.895 3.910 178,421 -0.05(-1.26%)
Aug 17, 2023 4.030 4.175 3.860 3.960 422,161 -0.12(-2.94%)
Aug 16, 2023 4.220 4.290 4.024 4.080 254,759 -0.15(-3.55%)
Aug 15, 2023 4.160 4.380 4.110 4.230 625,820 +0.04(+0.95%)
Aug 14, 2023 4.300 4.300 3.980 4.190 522,917 -0.15(-3.46%)
Aug 11, 2023 4.350 4.450 4.190 4.340 1,221,138 +0.06(+1.40%)
Aug 10, 2023 3.980 4.435 3.940 4.280 441,432 +0.31(+7.81%)
Aug 09, 2023 4.030 4.060 3.890 3.970 377,826 -0.06(-1.49%)
Aug 08, 2023 3.980 4.180 3.900 4.030 546,740 +0.02(+0.50%)
Aug 07, 2023 3.940 4.100 3.685 4.010 745,029 +0.06(+1.52%)
Aug 04, 2023 3.860 4.160 3.840 3.950 613,531 +0.10(+2.60%)
Aug 03, 2023 3.990 4.310 3.820 3.850 710,117 +0.03(+0.79%)
Aug 02, 2023 3.670 3.855 3.540 3.820 367,980 +0.11(+2.96%)
Aug 01, 2023 3.780 3.860 3.670 3.710 348,943 -0.11(-2.88%)
Jul 31, 2023 3.860 4.000 3.780 3.820 463,979 -0.03(-0.78%)
Jul 28, 2023 3.610 3.880 3.570 3.850 393,074 +0.31(+8.76%)
Jul 27, 2023 3.740 3.740 3.500 3.540 1,231,946 -0.18(-4.84%)
Jul 26, 2023 3.650 3.770 3.620 3.720 178,100 +0.05(+1.36%)
Jul 25, 2023 3.730 3.865 3.570 3.670 656,371 -0.07(-1.87%)
Jul 24, 2023 3.840 3.875 3.620 3.740 625,678 -0.11(-2.86%)
Jul 21, 2023 3.890 4.020 3.795 3.850 438,089 -0.03(-0.77%)
Jul 20, 2023 4.410 4.485 3.850 3.880 870,442 -0.52(-11.82%)
Jul 19, 2023 4.010 4.455 4.010 4.400 1,737,157 +0.39(+9.73%)
Jul 18, 2023 3.960 4.140 3.895 4.010 391,968 +0.05(+1.26%)
Jul 17, 2023 3.700 3.970 3.680 3.960 572,373 +0.28(+7.61%)
Jul 14, 2023 3.710 3.865 3.600 3.680 364,446 -0.04(-1.08%)
Jul 13, 2023 3.750 3.830 3.670 3.720 339,342 +0.01(+0.27%)
Jul 12, 2023 3.570 3.750 3.515 3.710 479,603 +0.20(+5.70%)
Jul 11, 2023 3.670 3.775 3.450 3.510 564,204 -0.17(-4.62%)
Jul 10, 2023 3.580 3.780 3.480 3.680 758,777 +0.12(+3.37%)
Jul 07, 2023 3.370 3.600 3.355 3.560 571,752 +0.19(+5.64%)
Jul 06, 2023 3.330 3.390 3.220 3.370 620,960 +0.00(+0.00%)
Jul 05, 2023 3.250 3.430 3.215 3.370 564,225 +0.12(+3.69%)
Jul 03, 2023 3.280 3.320 3.180 3.250 248,719 -0.05(-1.52%)
Jun 30, 2023 3.260 3.410 3.190 3.300 583,871 +0.10(+3.12%)
Jun 29, 2023 3.140 3.200 3.090 3.200 565,544 +0.07(+2.24%)
Jun 28, 2023 3.160 3.210 3.100 3.130 333,119 -0.03(-0.95%)
Jun 27, 2023 3.100 3.245 3.030 3.160 507,201 +0.06(+1.94%)
Jun 26, 2023 3.150 3.275 3.025 3.100 706,408 -0.04(-1.27%)
Jun 23, 2023 3.130 3.185 3.045 3.140 6,897,945 -0.06(-1.88%)
Jun 22, 2023 3.090 3.260 3.070 3.200 557,755 +0.09(+2.89%)
Jun 21, 2023 3.180 3.200 2.995 3.110 445,685 -0.07(-2.20%)
Jun 20, 2023 3.000 3.210 2.950 3.180 746,959 +0.18(+6.00%)
Jun 16, 2023 3.090 3.090 2.925 3.000 798,433 -0.04(-1.32%)
Jun 15, 2023 3.000 3.075 2.935 3.040 478,908 +0.02(+0.66%)
Jun 14, 2023 3.150 3.180 2.990 3.020 346,739 -0.13(-4.13%)
Jun 13, 2023 3.040 3.180 3.040 3.150 459,288 +0.16(+5.35%)
Jun 12, 2023 3.020 3.150 2.965 2.990 419,700 -0.10(-3.24%)
Jun 09, 2023 3.190 3.195 3.080 3.090 327,544 -0.09(-2.83%)
Jun 08, 2023 3.150 3.210 3.010 3.180 637,863 +0.03(+0.95%)
Jun 07, 2023 3.150 3.355 3.110 3.150 731,163 +0.00(+0.00%)
Jun 06, 2023 3.070 3.220 3.040 3.150 633,678 +0.08(+2.61%)
Jun 05, 2023 3.070 3.170 2.990 3.070 593,685 +0.00(+0.00%)
Jun 02, 2023 2.870 3.090 2.870 3.070 554,258 +0.18(+6.23%)
Jun 01, 2023 2.740 2.950 2.650 2.890 688,476 +0.17(+6.25%)
May 31, 2023 2.890 3.020 2.670 2.720 1,953,594 -0.17(-5.88%)
May 30, 2023 2.910 2.960 2.820 2.890 562,494 -0.02(-0.69%)
May 26, 2023 3.030 3.070 2.850 2.910 417,303 -0.07(-2.35%)
May 25, 2023 3.260 3.260 2.870 2.980 699,123 -0.28(-8.59%)
May 24, 2023 3.420 3.424 3.200 3.260 485,717 -0.16(-4.68%)
May 23, 2023 3.070 3.540 3.025 3.420 1,049,737 +0.35(+11.40%)
May 22, 2023 3.250 3.280 3.005 3.070 609,481 -0.18(-5.54%)
May 19, 2023 3.350 3.550 3.124 3.250 478,508 -0.03(-0.91%)
May 18, 2023 3.650 3.650 3.200 3.280 519,106 -0.38(-10.38%)
May 17, 2023 3.750 3.810 3.440 3.660 615,417 -0.14(-3.68%)
May 16, 2023 3.620 3.930 3.410 3.800 625,720 +0.16(+4.40%)
May 15, 2023 3.410 3.670 3.150 3.640 930,704 +0.37(+11.31%)
May 12, 2023 3.170 3.270 3.100 3.270 561,815 +0.09(+2.83%)
May 11, 2023 3.260 3.299 3.120 3.180 560,614 -0.09(-2.75%)
May 10, 2023 3.310 3.340 3.165 3.270 612,141 +0.00(+0.00%)
May 09, 2023 3.070 3.300 2.990 3.270 697,890 +0.19(+6.17%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
May 01, 2023 2.480 2.740 2.430 2.720 1,074,663 +0.22(+8.80%)
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%)
Feb 01, 2023 12.52 12.93 12.20 12.62 1,069,448 +0.01(+0.08%)
Jan 31, 2023 12.96 14.10 12.16 12.61 1,200,131 -0.21(-1.64%)
Jan 30, 2023 12.87 12.88 12.46 12.82 368,923 -0.05(-0.39%)
Jan 27, 2023 12.66 12.89 12.40 12.87 483,128 +0.30(+2.39%)
Jan 26, 2023 13.01 13.11 12.34 12.57 438,123 -0.29(-2.26%)
Jan 25, 2023 13.10 13.32 12.15 12.86 1,074,567 +0.06(+0.47%)
Jan 24, 2023 12.71 13.07 12.41 12.80 724,191 +0.17(+1.35%)
Jan 23, 2023 13.16 13.49 12.31 12.63 1,005,864 +0.00(+0.00%)
Jan 20, 2023 12.20 12.64 12.00 12.63 1,060,514 +0.48(+3.95%)
Jan 19, 2023 12.44 12.61 12.13 12.15 1,060,668 -0.28(-2.25%)
Jan 18, 2023 13.02 13.37 12.38 12.43 4,075,102 -1.56(-11.15%)
Jan 17, 2023 13.60 14.25 13.12 13.99 557,263 +0.29(+2.12%)
Jan 13, 2023 13.97 15.00 13.49 13.70 705,869 -0.27(-1.93%)
Jan 12, 2023 13.26 14.02 11.89 13.97 624,197 +0.83(+6.32%)
Jan 11, 2023 12.26 13.17 11.82 13.14 1,184,932 +0.84(+6.83%)
Jan 10, 2023 10.26 12.41 10.11 12.30 1,358,288 +2.10(+20.59%)
Jan 09, 2023 9.790 10.67 9.510 10.20 886,906 +0.88(+9.44%)
Jan 06, 2023 9.170 9.450 8.370 9.320 1,790,739 +0.18(+1.97%)
Jan 05, 2023 8.260 9.370 7.820 9.140 3,418,574 +0.86(+10.39%)
Jan 04, 2023 8.290 8.380 6.640 8.280 1,768,641 +0.38(+4.81%)
Jan 03, 2023 7.390 8.200 7.390 7.900 676,770 +0.62(+8.52%)
Dec 30, 2022 7.220 7.460 6.626 7.280 522,069 +0.04(+0.55%)
Dec 29, 2022 6.650 7.790 6.640 7.240 750,891 +0.63(+9.53%)
Dec 28, 2022 6.040 6.800 6.040 6.610 362,317 +0.57(+9.44%)
Dec 27, 2022 6.230 6.250 5.970 6.040 205,563 -0.21(-3.36%)
Dec 23, 2022 6.180 6.290 6.055 6.250 430,895 +0.01(+0.16%)
Dec 22, 2022 6.370 6.400 6.090 6.240 486,082 -0.02(-0.32%)
Dec 21, 2022 6.430 6.600 6.215 6.260 510,003 -0.15(-2.34%)
Dec 20, 2022 5.950 6.450 5.935 6.410 877,957 +0.37(+6.13%)
Dec 19, 2022 5.720 6.150 5.420 6.040 1,161,718 +0.69(+12.90%)
Dec 16, 2022 5.390 5.695 5.200 5.350 2,932,283 -0.13(-2.37%)
Dec 15, 2022 5.520 5.520 5.300 5.480 1,024,087 +0.04(+0.74%)
Dec 14, 2022 5.920 5.920 5.110 5.440 1,738,335 -0.41(-7.01%)
Dec 13, 2022 6.180 6.280 5.790 5.850 684,016 -0.01(-0.17%)
Dec 12, 2022 5.410 5.910 5.335 5.860 336,207 +0.41(+7.52%)
Dec 09, 2022 6.110 6.465 5.260 5.450 555,809 -0.69(-11.24%)
Dec 08, 2022 6.220 6.360 5.900 6.140 156,309 +0.00(+0.00%)
Dec 07, 2022 6.190 6.430 6.060 6.140 181,726 -0.11(-1.76%)
Dec 06, 2022 6.530 6.630 6.200 6.250 258,111 -0.31(-4.73%)
Dec 05, 2022 6.800 7.175 6.400 6.560 518,271 -0.19(-2.81%)
Dec 02, 2022 6.670 7.205 6.520 6.750 395,810 +0.05(+0.75%)
Dec 01, 2022 6.850 7.140 6.660 6.700 316,399 -0.15(-2.19%)
Nov 30, 2022 6.600 6.860 6.280 6.850 547,116 +0.30(+4.58%)
Nov 29, 2022 6.640 7.010 6.400 6.550 369,167 -0.16(-2.38%)
Nov 28, 2022 6.770 7.050 6.630 6.710 227,275 -0.14(-2.04%)
Nov 25, 2022 6.850 7.035 6.675 6.850 149,232 +0.01(+0.15%)
Nov 23, 2022 6.810 7.190 6.680 6.840 220,558 +0.01(+0.15%)
Nov 22, 2022 6.940 6.940 6.380 6.830 217,427 +0.04(+0.59%)
Nov 21, 2022 6.550 7.020 6.470 6.790 331,468 +0.30(+4.62%)
Nov 18, 2022 6.950 7.032 6.400 6.490 343,558 -0.32(-4.70%)
Nov 17, 2022 7.230 7.230 6.650 6.810 254,227 -0.44(-6.07%)
Nov 16, 2022 7.330 7.510 7.040 7.250 384,718 +0.07(+0.97%)
Nov 15, 2022 7.390 7.640 6.810 7.180 770,963 +0.37(+5.43%)
Nov 14, 2022 7.350 7.370 6.730 6.810 321,188 -0.33(-4.62%)
Nov 11, 2022 7.240 7.810 6.785 7.140 361,002 -0.13(-1.79%)
Nov 10, 2022 7.210 7.650 6.860 7.270 710,886 +0.32(+4.60%)
Nov 09, 2022 6.410 7.180 5.910 6.950 528,280 +0.50(+7.75%)
Nov 08, 2022 6.470 6.670 5.691 6.450 542,993 +0.84(+14.97%)
Nov 07, 2022 5.780 5.960 5.600 5.610 266,761 -0.17(-2.94%)
Nov 04, 2022 6.140 6.140 5.480 5.780 212,535 -0.32(-5.25%)
Nov 03, 2022 5.470 6.160 5.470 6.100 262,405 +0.58(+10.51%)
Nov 02, 2022 5.790 5.935 5.480 5.520 318,096 -0.28(-4.83%)
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.