Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.480 7.620 7.180 7.400 270,215 +0.21(+2.92%)
Aug 30, 2022 7.220 7.405 7.010 7.190 235,838 +0.04(+0.56%)
Aug 29, 2022 7.220 7.773 7.090 7.150 253,925 -0.05(-0.69%)
Aug 26, 2022 7.670 7.859 7.030 7.200 331,840 -0.49(-6.37%)
Aug 25, 2022 8.110 8.310 7.600 7.690 290,960 -0.35(-4.35%)
Aug 24, 2022 8.170 8.280 7.825 8.040 367,204 -0.11(-1.35%)
Aug 23, 2022 7.780 8.230 7.780 8.150 369,220 +0.36(+4.62%)
Aug 22, 2022 7.710 8.200 7.710 7.790 404,745 -0.11(-1.39%)
Aug 19, 2022 8.330 8.450 7.750 7.900 587,938 -0.63(-7.39%)
Aug 18, 2022 7.530 8.580 7.250 8.530 833,634 +1.12(+15.11%)
Aug 17, 2022 7.060 7.750 7.020 7.410 687,948 +0.13(+1.79%)
Aug 16, 2022 8.640 9.330 7.100 7.280 2,803,289 -0.54(-6.91%)
Aug 15, 2022 8.420 8.450 7.750 7.820 258,039 -0.59(-7.02%)
Aug 12, 2022 7.640 8.540 7.630 8.410 275,567 +0.84(+11.10%)
Aug 11, 2022 6.920 8.115 6.860 7.570 548,909 -0.19(-2.45%)
Aug 10, 2022 7.660 7.810 7.450 7.760 399,358 +0.36(+4.86%)
Aug 09, 2022 7.530 7.620 7.100 7.400 340,709 -0.27(-3.52%)
Aug 08, 2022 8.170 8.360 7.640 7.670 829,212 -0.56(-6.80%)
Aug 05, 2022 6.980 8.320 6.720 8.230 1,226,212 +1.06(+14.78%)
Aug 04, 2022 6.370 7.440 6.270 7.170 470,227 +0.86(+13.63%)
Aug 03, 2022 6.020 6.500 6.020 6.310 325,317 +0.43(+7.31%)
Aug 02, 2022 5.600 6.040 5.540 5.880 274,387 +0.26(+4.63%)
Aug 01, 2022 5.880 5.990 5.527 5.620 263,949 -0.26(-4.42%)
Jul 29, 2022 6.260 6.410 5.685 5.880 304,896 -0.37(-5.92%)
Jul 28, 2022 6.170 6.410 5.660 6.250 965,778 +0.04(+0.64%)
Jul 27, 2022 6.190 6.240 5.930 6.210 279,681 +0.06(+0.98%)
Jul 26, 2022 5.950 6.190 5.680 6.150 216,182 +0.18(+3.02%)
Jul 25, 2022 5.650 5.980 5.480 5.970 228,994 +0.36(+6.42%)
Jul 22, 2022 5.880 5.880 5.390 5.610 305,943 -0.19(-3.28%)
Jul 21, 2022 5.890 5.950 5.710 5.800 122,897 -0.12(-2.03%)
Jul 20, 2022 5.640 6.060 5.490 5.920 315,281 +0.35(+6.28%)
Jul 19, 2022 5.270 5.640 5.230 5.570 352,623 +0.40(+7.74%)
Jul 18, 2022 5.460 5.670 5.090 5.170 207,335 -0.22(-4.08%)
Jul 15, 2022 5.290 5.410 4.980 5.390 269,422 +0.23(+4.46%)
Jul 14, 2022 5.140 5.270 4.920 5.160 477,137 -0.09(-1.71%)
Jul 13, 2022 5.130 5.470 5.040 5.250 519,543 +0.00(+0.00%)
Jul 12, 2022 5.050 5.630 5.000 5.250 1,029,155 -0.44(-7.73%)
Jul 11, 2022 5.850 5.860 5.580 5.690 182,057 -0.24(-4.05%)
Jul 08, 2022 5.760 6.050 5.670 5.930 330,017 +0.06(+1.02%)
Jul 07, 2022 5.400 5.915 5.190 5.870 405,250 +0.50(+9.31%)
Jul 06, 2022 5.121 5.630 5.121 5.370 497,573 -0.11(-2.01%)
Jul 05, 2022 4.870 5.510 4.810 5.480 432,164 +0.56(+11.38%)
Jul 01, 2022 4.920 5.080 4.770 4.920 392,215 +0.02(+0.41%)
Jun 30, 2022 4.840 5.020 4.660 4.900 477,799 -0.05(-1.01%)
Jun 29, 2022 4.840 4.990 4.670 4.950 430,697 +0.10(+2.06%)
Jun 28, 2022 5.240 5.300 4.805 4.850 638,947 -0.37(-7.09%)
Jun 27, 2022 5.120 5.280 4.890 5.220 536,548 +0.08(+1.56%)
Jun 24, 2022 5.130 5.240 4.960 5.140 1,103,717 +0.03(+0.59%)
Jun 23, 2022 4.960 5.140 4.830 5.110 509,873 +0.19(+3.86%)
Jun 22, 2022 4.460 5.150 4.460 4.920 785,205 +0.43(+9.58%)
Jun 21, 2022 4.670 4.980 4.480 4.490 486,676 -0.10(-2.18%)
Jun 17, 2022 4.360 4.910 4.320 4.590 864,362 +0.23(+5.28%)
Jun 16, 2022 4.270 4.450 4.083 4.360 607,406 -0.05(-1.13%)
Jun 15, 2022 4.090 4.450 4.080 4.410 943,724 +0.14(+3.28%)
Jun 14, 2022 4.110 4.430 4.000 4.270 650,724 +0.07(+1.67%)
Jun 13, 2022 4.580 4.680 4.130 4.200 1,774,703 -0.72(-14.63%)
Jun 10, 2022 6.680 6.800 3.210 4.920 8,414,570 -3.17(-39.18%)
Jun 09, 2022 8.170 8.430 7.910 8.090 639,167 -0.21(-2.53%)
Jun 08, 2022 8.010 8.690 7.970 8.300 665,899 +0.24(+2.98%)
Jun 07, 2022 7.400 8.350 7.380 8.060 1,255,215 +0.53(+7.04%)
Jun 06, 2022 8.280 8.600 7.510 7.530 576,233 -0.44(-5.52%)
Jun 03, 2022 7.500 8.050 7.360 7.970 356,249 +0.45(+5.98%)
Jun 02, 2022 6.900 7.955 6.630 7.520 1,205,694 +0.60(+8.67%)
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.