Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.750 +0.050 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 5.660 5.920 5.555 5.800 335,353 +0.24(+4.32%)
Oct 31, 2022 5.410 5.630 5.380 5.560 357,072 +0.13(+2.39%)
Oct 28, 2022 5.250 5.580 5.080 5.430 420,687 +0.27(+5.23%)
Oct 27, 2022 5.440 5.880 5.050 5.160 315,731 -0.22(-4.09%)
Oct 26, 2022 5.150 5.840 5.050 5.380 400,076 +0.30(+5.91%)
Oct 25, 2022 5.140 5.385 5.020 5.080 473,819 +0.07(+1.40%)
Oct 24, 2022 5.380 5.430 4.945 5.010 457,007 -0.42(-7.73%)
Oct 21, 2022 5.570 5.820 5.405 5.430 427,365 -0.11(-1.99%)
Oct 20, 2022 5.940 6.000 5.110 5.540 1,180,289 -0.98(-15.03%)
Oct 19, 2022 6.900 6.900 6.430 6.520 703,455 -0.46(-6.59%)
Oct 18, 2022 7.130 7.155 6.730 6.980 1,566,419 +0.01(+0.14%)
Oct 17, 2022 7.520 7.840 6.760 6.970 564,164 -0.53(-7.07%)
Oct 14, 2022 7.950 8.154 7.360 7.500 193,772 -0.41(-5.18%)
Oct 13, 2022 7.140 7.960 6.843 7.910 229,310 +0.69(+9.56%)
Oct 12, 2022 7.600 7.600 6.980 7.220 294,612 -0.30(-3.99%)
Oct 11, 2022 7.960 8.120 7.270 7.520 597,495 -0.44(-5.53%)
Oct 10, 2022 7.940 8.020 7.365 7.960 199,894 +0.02(+0.25%)
Oct 07, 2022 8.320 8.320 7.900 7.940 128,181 -0.41(-4.91%)
Oct 06, 2022 7.890 8.390 7.890 8.350 184,725 +0.41(+5.16%)
Oct 05, 2022 8.210 8.250 7.730 7.940 196,087 -0.40(-4.80%)
Oct 04, 2022 8.280 8.660 8.098 8.340 310,321 +0.18(+2.21%)
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.