Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

8.090 +0.300 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.730 8.620 7.610 8.090 280,732 +0.30(+3.85%)
Sep 29, 2022 8.040 8.150 7.260 7.790 364,202 -0.28(-3.47%)
Sep 28, 2022 8.120 8.350 8.050 8.070 232,028 +0.16(+2.02%)
Sep 27, 2022 8.130 8.160 7.735 7.910 196,700 -0.07(-0.88%)
Sep 26, 2022 8.050 8.200 7.800 7.980 166,361 +0.03(+0.38%)
Sep 23, 2022 8.100 8.110 7.610 7.950 245,652 -0.27(-3.28%)
Sep 22, 2022 7.970 8.605 7.848 8.220 244,989 +0.07(+0.86%)
Sep 21, 2022 8.870 8.870 8.090 8.150 206,259 -0.64(-7.28%)
Sep 20, 2022 8.630 8.950 8.430 8.790 491,311 +0.07(+0.80%)
Sep 19, 2022 8.730 9.145 8.530 8.720 500,537 -0.12(-1.36%)
Sep 16, 2022 8.910 9.400 8.360 8.840 634,245 -0.26(-2.86%)
Sep 15, 2022 8.300 9.515 8.240 9.100 410,237 +0.68(+8.08%)
Sep 14, 2022 8.760 8.870 8.110 8.420 755,090 -0.34(-3.88%)
Sep 13, 2022 8.070 8.800 7.900 8.760 373,560 +0.38(+4.53%)
Sep 12, 2022 8.410 8.520 8.170 8.380 168,460 +0.07(+0.84%)
Sep 09, 2022 8.630 8.690 8.221 8.310 197,211 -0.27(-3.15%)
Sep 08, 2022 7.770 8.690 7.770 8.580 260,922 +0.64(+8.06%)
Sep 07, 2022 7.510 7.980 7.450 7.940 256,430 +0.47(+6.29%)
Sep 06, 2022 8.120 8.140 7.350 7.470 406,257 -0.66(-8.12%)
Sep 02, 2022 8.080 8.480 7.940 8.130 258,598 -0.06(-0.73%)
Sep 01, 2022 7.500 8.600 7.500 8.190 835,718 +0.79(+10.68%)
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%)
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.