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 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 4.870 640,158 -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 3.670 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.