Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.850 +0.010 (+0.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.850 9.970 9.470 9.860 111,100 -0.07(-0.70%)
Oct 29, 2020 9.820 10.04 9.470 9.930 115,518 +0.14(+1.43%)
Oct 28, 2020 10.20 10.36 9.490 9.790 139,306 -0.69(-6.58%)
Oct 27, 2020 10.87 10.87 10.40 10.48 77,649 -0.10(-0.95%)
Oct 26, 2020 11.09 11.09 10.45 10.58 89,266 -0.42(-3.82%)
Oct 23, 2020 10.41 11.07 10.24 11.00 124,500 +0.69(+6.69%)
Oct 22, 2020 10.26 10.37 10.00 10.31 116,047 +0.09(+0.88%)
Oct 21, 2020 10.21 10.68 9.950 10.22 140,559 -0.32(-3.04%)
Oct 20, 2020 10.52 10.79 9.930 10.54 248,064 -0.07(-0.66%)
Oct 19, 2020 10.87 11.03 10.46 10.61 216,766 -0.32(-2.93%)
Oct 16, 2020 10.61 11.50 10.25 10.93 379,100 +0.85(+8.43%)
Oct 15, 2020 10.58 10.78 9.930 10.08 356,267 -1.19(-10.56%)
Oct 14, 2020 11.23 12.99 10.58 11.27 321,625 -0.07(-0.62%)
Oct 13, 2020 10.62 11.61 10.24 11.34 293,376 +0.84(+8.00%)
Oct 12, 2020 9.740 10.69 9.300 10.50 270,006 +0.74(+7.58%)
Oct 09, 2020 9.230 9.890 9.210 9.760 253,800 +0.55(+5.97%)
Oct 08, 2020 8.930 9.250 8.830 9.210 174,525 +0.38(+4.30%)
Oct 07, 2020 8.530 8.940 8.450 8.830 118,608 +0.35(+4.13%)
Oct 06, 2020 8.550 8.680 8.350 8.480 96,706 -0.08(-0.93%)
Oct 05, 2020 8.000 8.650 7.850 8.560 159,131 +0.72(+9.18%)
Oct 02, 2020 7.860 8.000 7.650 7.840 270,000 -0.11(-1.38%)
Oct 01, 2020 7.980 8.040 7.630 7.950 142,110 +0.02(+0.25%)
Sep 30, 2020 7.650 8.000 7.600 7.930 138,748 +0.30(+3.93%)
Sep 29, 2020 7.970 8.070 7.570 7.630 93,474 -0.22(-2.80%)
Sep 28, 2020 8.440 8.440 7.560 7.850 384,355 -0.45(-5.36%)
Sep 25, 2020 8.000 8.440 7.900 8.295 287,900 +0.54(+7.03%)
Sep 24, 2020 7.930 8.140 7.670 7.750 608,316 -0.30(-3.73%)
Sep 23, 2020 8.170 8.340 7.960 8.050 135,750 -0.05(-0.62%)
Sep 22, 2020 8.450 8.490 7.910 8.100 281,486 -0.31(-3.69%)
Sep 21, 2020 8.490 8.940 8.200 8.410 209,684 -0.12(-1.41%)
Sep 18, 2020 8.510 8.860 8.380 8.530 616,300 +0.10(+1.19%)
Sep 17, 2020 8.100 8.480 7.850 8.430 429,182 +0.24(+2.93%)
Sep 16, 2020 7.780 8.440 7.780 8.190 187,879 +0.41(+5.27%)
Sep 15, 2020 8.170 8.330 7.675 7.780 99,261 -0.37(-4.54%)
Sep 14, 2020 7.670 8.320 7.670 8.150 154,760 +0.51(+6.68%)
Sep 11, 2020 7.820 7.950 7.460 7.640 109,300 -0.11(-1.42%)
Sep 10, 2020 8.200 8.370 7.610 7.750 200,169 -0.44(-5.37%)
Sep 09, 2020 8.100 8.450 7.830 8.190 233,241 +0.13(+1.61%)
Sep 08, 2020 7.390 8.240 7.315 8.060 214,816 +0.56(+7.47%)
Sep 04, 2020 7.320 7.700 7.080 7.500 130,900 +0.24(+3.31%)
Sep 03, 2020 7.500 7.545 7.020 7.260 87,701 -0.23(-3.07%)
Sep 02, 2020 7.250 7.800 7.010 7.490 154,899 +0.24(+3.31%)
Sep 01, 2020 7.250 7.280 7.100 7.250 132,847 -0.02(-0.28%)
Aug 31, 2020 7.120 7.320 7.120 7.270 143,792 +0.05(+0.69%)
Aug 28, 2020 7.540 7.560 7.050 7.220 193,200 -0.39(-5.06%)
Aug 27, 2020 7.600 7.630 7.230 7.605 269,116 +0.01(+0.07%)
Aug 26, 2020 7.650 7.760 7.500 7.600 158,113 -0.02(-0.20%)
Aug 25, 2020 7.640 7.750 7.430 7.615 112,069 -0.04(-0.46%)
Aug 24, 2020 7.600 7.920 7.350 7.650 256,181 +0.06(+0.72%)
Aug 21, 2020 8.310 8.440 7.490 7.595 288,500 -0.72(-8.60%)
Aug 20, 2020 8.310 8.450 8.000 8.310 235,018 -0.07(-0.84%)
Aug 19, 2020 8.170 8.600 7.880 8.380 277,441 +0.22(+2.70%)
Aug 18, 2020 7.990 8.300 7.720 8.160 273,731 +0.47(+6.11%)
Aug 17, 2020 7.560 7.990 7.480 7.690 277,581 +0.07(+0.92%)
Aug 14, 2020 7.600 7.800 7.310 7.620 466,100 -0.11(-1.42%)
Aug 13, 2020 7.780 8.100 7.610 7.730 416,944 -0.04(-0.51%)
Aug 12, 2020 8.840 8.900 7.610 7.770 1,281,447 -1.13(-12.70%)
Aug 11, 2020 12.00 12.00 8.880 8.900 2,020,426 -8.22(-48.01%)
Aug 10, 2020 17.13 18.38 17.05 17.12 61,250 -0.01(-0.06%)
Aug 07, 2020 16.32 17.82 16.12 17.13 16,200 +0.60(+3.63%)
Aug 06, 2020 16.44 16.68 16.22 16.53 26,402 -0.19(-1.14%)
Aug 05, 2020 15.98 16.85 15.34 16.72 37,281 +1.02(+6.50%)
Aug 04, 2020 16.34 16.34 15.26 15.70 19,580 -0.50(-3.09%)
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.