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 (%)
Mar 31, 2022 22.52 23.96 22.50 23.65 1,210,809 +1.27(+5.67%)
Mar 30, 2022 21.50 22.52 21.42 22.38 412,622 +0.87(+4.04%)
Mar 29, 2022 20.45 21.56 20.31 21.51 573,277 +1.00(+4.88%)
Mar 28, 2022 20.34 21.07 20.19 20.51 610,771 +0.01(+0.05%)
Mar 25, 2022 19.78 20.62 19.58 20.50 590,625 +1.10(+5.67%)
Mar 24, 2022 18.55 19.45 18.11 19.40 382,200 +0.95(+5.15%)
Mar 23, 2022 18.36 18.89 17.69 18.45 554,478 -0.16(-0.86%)
Mar 22, 2022 17.16 18.71 17.05 18.61 712,739 +1.55(+9.09%)
Mar 21, 2022 18.24 18.44 16.99 17.06 327,201 -1.30(-7.08%)
Mar 18, 2022 17.09 18.44 16.46 18.36 562,860 +0.94(+5.40%)
Mar 17, 2022 17.34 17.77 16.71 17.42 268,103 +0.24(+1.40%)
Mar 16, 2022 16.04 17.20 15.32 17.18 332,578 +1.45(+9.22%)
Mar 15, 2022 15.54 15.82 15.23 15.73 1,191,823 +0.35(+2.28%)
Mar 14, 2022 15.75 15.84 15.24 15.38 1,077,484 -0.63(-3.94%)
Mar 11, 2022 16.25 16.78 15.73 16.01 430,885 -0.31(-1.90%)
Mar 10, 2022 15.38 16.40 15.23 16.32 599,580 +0.39(+2.45%)
Mar 09, 2022 15.27 16.39 15.09 15.93 830,655 +0.63(+4.12%)
Mar 08, 2022 15.36 16.32 14.99 15.30 738,813 +0.40(+2.68%)
Mar 07, 2022 12.93 15.09 12.89 14.90 772,095 +1.87(+14.35%)
Mar 04, 2022 11.79 13.21 11.49 13.03 645,298 +1.33(+11.37%)
Mar 03, 2022 10.91 12.04 10.07 11.70 2,647,775 +0.60(+5.41%)
Mar 02, 2022 11.19 11.29 10.58 11.10 239,577 -0.04(-0.36%)
Mar 01, 2022 10.90 11.48 10.81 11.14 321,496 +0.14(+1.27%)
Feb 28, 2022 10.41 11.09 10.27 11.00 328,916 +0.43(+4.07%)
Feb 25, 2022 10.68 10.77 10.46 10.57 179,237 +0.03(+0.28%)
Feb 24, 2022 9.470 10.57 9.330 10.54 255,475 +0.58(+5.82%)
Feb 23, 2022 10.25 10.28 9.865 9.960 376,290 -0.26(-2.54%)
Feb 22, 2022 10.22 10.55 10.10 10.22 213,562 +0.01(+0.10%)
Feb 18, 2022 10.21 0 -0.02(-0.20%)
Feb 17, 2022 10.59 10.59 9.980 10.23 460,964 -0.37(-3.49%)
Feb 16, 2022 11.09 11.09 10.34 10.60 196,100 -0.69(-6.11%)
Feb 15, 2022 10.62 11.37 10.53 11.29 295,887 +0.77(+7.32%)
Feb 14, 2022 10.73 10.79 10.36 10.52 185,291 -0.28(-2.59%)
Feb 11, 2022 11.17 11.35 10.64 10.80 298,837 -0.39(-3.49%)
Feb 10, 2022 11.06 11.73 10.94 11.19 218,925 -0.17(-1.50%)
Feb 09, 2022 11.21 11.56 10.83 11.36 250,973 +0.50(+4.60%)
Feb 08, 2022 10.92 11.08 10.47 10.86 221,022 -0.07(-0.64%)
Feb 07, 2022 10.58 11.08 10.58 10.93 255,929 +0.29(+2.73%)
Feb 04, 2022 10.63 10.82 10.28 10.64 305,935 -0.09(-0.84%)
Feb 03, 2022 11.21 10.60 10.73 338,003 -0.63(-5.55%)
Feb 02, 2022 12.20 12.71 10.88 11.36 505,419 -0.84(-6.89%)
Feb 01, 2022 11.89 12.29 11.48 12.20 663,164 +0.04(+0.33%)
Jan 31, 2022 11.89 12.16 276,977 +0.09(+0.75%)
Jan 28, 2022 11.72 12.23 11.43 12.07 317,728 +0.55(+4.77%)
Jan 27, 2022 12.30 12.80 11.38 11.52 386,519 -0.94(-7.54%)
Jan 26, 2022 12.61 13.12 12.38 12.46 261,135 -0.03(-0.24%)
Jan 25, 2022 12.63 12.90 11.88 12.49 240,376 -0.22(-1.73%)
Jan 24, 2022 12.68 13.01 11.40 12.71 630,574 -0.23(-1.78%)
Jan 21, 2022 12.42 13.43 12.15 12.94 630,273 +0.39(+3.11%)
Jan 20, 2022 13.04 13.56 12.38 12.55 371,296 -0.14(-1.10%)
Jan 19, 2022 12.69 13.38 12.62 12.69 237,386 +0.05(+0.40%)
Jan 18, 2022 13.73 13.73 12.51 12.64 381,049 -1.28(-9.20%)
Jan 14, 2022 13.92 0 -0.35(-2.45%)
Jan 13, 2022 15.06 15.12 13.99 14.27 308,004 -0.81(-5.37%)
Jan 12, 2022 15.83 16.64 14.99 15.08 268,413 -0.48(-3.08%)
Jan 11, 2022 15.41 16.02 15.26 15.56 210,906 -0.10(-0.64%)
Jan 10, 2022 15.23 15.78 14.44 15.66 282,841 +0.43(+2.82%)
Jan 07, 2022 15.16 15.46 14.68 15.23 220,159 -0.05(-0.33%)
Jan 06, 2022 16.61 16.64 14.87 15.28 265,938 -1.21(-7.34%)
Jan 05, 2022 17.03 17.25 16.46 16.49 345,879 -0.71(-4.13%)
Jan 04, 2022 17.61 17.85 16.93 17.20 273,459 -0.62(-3.48%)
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.