Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

3.160 -0.080 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.47 17.47 15.57 16.64 64,700 -0.81(-4.64%)
Dec 30, 2019 17.60 18.40 16.63 17.45 28,322 +0.50(+2.95%)
Dec 27, 2019 18.35 18.86 16.09 16.95 51,900 -1.19(-6.56%)
Dec 26, 2019 17.79 19.30 17.07 18.14 84,178 +0.35(+1.97%)
Dec 24, 2019 16.23 17.85 15.79 17.79 32,700 +1.31(+7.95%)
Dec 23, 2019 14.42 17.39 13.38 16.48 214,248 +2.20(+15.41%)
Dec 20, 2019 13.38 14.50 13.00 14.28 106,000 +0.90(+6.73%)
Dec 19, 2019 13.01 13.43 13.01 13.38 20,281 +0.31(+2.37%)
Dec 18, 2019 11.51 13.99 11.37 13.07 59,678 +1.74(+15.36%)
Dec 17, 2019 12.36 12.74 11.06 11.33 26,759 -1.03(-8.33%)
Dec 16, 2019 12.15 13.53 12.15 12.36 32,720 +0.60(+5.10%)
Dec 13, 2019 13.43 13.43 11.42 11.76 36,200 -1.74(-12.89%)
Dec 12, 2019 13.53 13.67 13.10 13.50 46,150 -0.03(-0.22%)
Dec 11, 2019 13.18 13.79 13.04 13.53 9,980 +0.62(+4.80%)
Dec 10, 2019 13.60 13.75 12.74 12.91 10,917 +0.55(+4.45%)
Dec 09, 2019 12.61 12.61 11.53 12.36 22,898 +0.19(+1.56%)
Dec 06, 2019 10.98 12.47 10.45 12.17 72,500 +1.21(+11.04%)
Dec 05, 2019 11.46 11.69 10.92 10.96 25,145 -0.62(-5.35%)
Dec 04, 2019 12.30 12.39 11.04 11.58 45,427 -0.71(-5.78%)
Dec 03, 2019 11.79 12.61 11.50 12.29 51,818 +0.01(+0.08%)
Dec 02, 2019 12.50 12.82 12.28 12.28 17,203 -0.07(-0.57%)
Nov 29, 2019 13.68 13.68 11.33 12.35 34,500 -1.54(-11.09%)
Nov 27, 2019 13.64 14.00 13.16 13.89 63,900 +0.37(+2.74%)
Nov 26, 2019 15.05 15.05 13.30 13.52 117,723 -1.49(-9.93%)
Nov 25, 2019 14.24 15.25 13.89 15.01 145,356 +0.99(+7.06%)
Nov 22, 2019 12.76 14.62 12.68 14.02 109,000 +1.37(+10.83%)
Nov 21, 2019 12.11 12.95 11.57 12.65 60,455 +0.49(+4.03%)
Nov 20, 2019 10.29 12.26 10.29 12.16 81,299 +2.07(+20.52%)
Nov 19, 2019 8.180 10.99 8.010 10.09 57,203 +2.02(+25.03%)
Nov 18, 2019 8.140 8.340 7.630 8.070 78,231 +0.07(+0.88%)
Nov 15, 2019 7.750 8.550 7.570 8.000 54,900 +0.36(+4.71%)
Nov 14, 2019 7.820 8.190 7.440 7.640 93,506 -0.26(-3.29%)
Nov 13, 2019 7.880 8.560 7.740 7.900 34,213 +0.02(+0.25%)
Nov 12, 2019 8.000 8.580 7.705 7.880 84,441 -0.04(-0.51%)
Nov 11, 2019 7.000 8.220 6.660 7.920 72,896 +0.90(+12.82%)
Nov 08, 2019 6.590 7.150 6.345 7.020 57,700 +0.46(+7.01%)
Nov 07, 2019 6.410 7.000 6.300 6.560 53,288 +0.15(+2.34%)
Nov 06, 2019 6.500 6.500 6.180 6.410 32,306 +0.04(+0.63%)
Nov 05, 2019 6.130 6.510 5.895 6.370 54,305 +0.28(+4.60%)
Nov 04, 2019 6.220 6.240 5.820 6.090 46,673 -0.02(-0.33%)
Nov 01, 2019 6.350 6.350 6.000 6.110 26,200 -0.16(-2.55%)
Oct 31, 2019 6.350 6.490 5.720 6.270 53,620 -0.06(-0.95%)
Oct 30, 2019 6.300 6.570 5.900 6.330 43,958 -0.02(-0.31%)
Oct 29, 2019 6.480 6.690 5.850 6.350 73,016 +0.29(+4.79%)
Oct 28, 2019 6.210 6.250 5.910 6.060 89,187 +0.11(+1.85%)
Oct 25, 2019 5.720 6.040 5.400 5.950 79,400 +0.14(+2.41%)
Oct 24, 2019 5.910 6.280 5.600 5.810 95,764 -0.03(-0.51%)
Oct 23, 2019 5.330 5.840 5.320 5.840 76,126 +0.67(+12.96%)
Oct 22, 2019 4.470 5.320 4.370 5.170 421,233 +0.71(+15.92%)
Oct 21, 2019 4.670 4.760 4.390 4.460 24,403 -0.11(-2.41%)
Oct 18, 2019 4.680 5.000 4.500 4.570 44,700 -0.15(-3.18%)
Oct 17, 2019 4.780 5.040 4.600 4.720 22,576 -0.05(-1.05%)
Oct 16, 2019 4.900 5.283 4.655 4.770 37,853 -0.19(-3.83%)
Oct 15, 2019 5.070 5.350 4.850 4.960 43,989 -0.14(-2.75%)
Oct 14, 2019 5.240 5.550 5.030 5.100 88,942 -0.19(-3.59%)
Oct 11, 2019 5.370 5.634 5.240 5.290 29,200 -0.04(-0.75%)
Oct 10, 2019 5.240 5.679 5.120 5.330 34,055 +0.07(+1.33%)
Oct 09, 2019 5.830 5.830 5.100 5.260 37,769 -0.51(-8.84%)
Oct 08, 2019 6.350 6.370 5.640 5.770 74,211 -0.69(-10.68%)
Oct 07, 2019 6.810 6.810 6.150 6.460 71,547 -0.21(-3.15%)
Oct 04, 2019 6.410 6.770 6.410 6.670 31,100 +0.19(+2.93%)
Oct 03, 2019 6.860 6.950 6.270 6.480 86,135 -0.11(-1.67%)
Oct 02, 2019 6.590 7.079 6.500 6.590 20,350 -0.11(-1.64%)
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.