Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

12.87 +0.30 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.66 12.89 12.40 12.87 483,128 +0.30(+2.39%)
Jan 26, 2023 13.01 13.11 12.34 12.57 438,123 -0.29(-2.26%)
Jan 25, 2023 13.10 13.32 12.15 12.86 1,074,567 +0.06(+0.47%)
Jan 24, 2023 12.71 13.07 12.41 12.80 724,191 +0.17(+1.35%)
Jan 23, 2023 13.16 13.49 12.31 12.63 1,005,864 +0.00(+0.00%)
Jan 20, 2023 12.20 12.64 12.00 12.63 1,060,514 +0.48(+3.95%)
Jan 19, 2023 12.44 12.61 12.13 12.15 1,060,668 -0.28(-2.25%)
Jan 18, 2023 13.02 13.37 12.38 12.43 4,075,102 -1.56(-11.15%)
Jan 17, 2023 13.60 14.25 13.12 13.99 557,263 +0.29(+2.12%)
Jan 13, 2023 13.97 15.00 13.49 13.70 705,869 -0.27(-1.93%)
Jan 12, 2023 13.26 14.02 11.89 13.97 624,197 +0.83(+6.32%)
Jan 11, 2023 12.26 13.17 11.82 13.14 1,184,932 +0.84(+6.83%)
Jan 10, 2023 10.26 12.41 10.11 12.30 1,358,288 +2.10(+20.59%)
Jan 09, 2023 9.790 10.67 9.510 10.20 886,906 +0.88(+9.44%)
Jan 06, 2023 9.170 9.450 8.370 9.320 1,790,739 +0.18(+1.97%)
Jan 05, 2023 8.260 9.370 7.820 9.140 3,418,574 +0.86(+10.39%)
Jan 04, 2023 8.290 8.380 6.640 8.280 1,768,641 +0.38(+4.81%)
Jan 03, 2023 7.390 8.200 7.390 7.900 676,770 +0.62(+8.52%)
Dec 30, 2022 7.220 7.460 6.626 7.280 522,069 +0.04(+0.55%)
Dec 29, 2022 6.650 7.790 6.640 7.240 750,891 +0.63(+9.53%)
Dec 28, 2022 6.040 6.800 6.040 6.610 362,317 +0.57(+9.44%)
Dec 27, 2022 6.230 6.250 5.970 6.040 205,563 -0.21(-3.36%)
Dec 23, 2022 6.180 6.290 6.055 6.250 430,895 +0.01(+0.16%)
Dec 22, 2022 6.370 6.400 6.090 6.240 486,082 -0.02(-0.32%)
Dec 21, 2022 6.430 6.600 6.215 6.260 510,003 -0.15(-2.34%)
Dec 20, 2022 5.950 6.450 5.935 6.410 877,957 +0.37(+6.13%)
Dec 19, 2022 5.720 6.150 5.420 6.040 1,161,718 +0.69(+12.90%)
Dec 16, 2022 5.390 5.695 5.200 5.350 2,932,283 -0.13(-2.37%)
Dec 15, 2022 5.520 5.520 5.300 5.480 1,024,087 +0.04(+0.74%)
Dec 14, 2022 5.920 5.920 5.110 5.440 1,738,335 -0.41(-7.01%)
Dec 13, 2022 6.180 6.280 5.790 5.850 684,016 -0.01(-0.17%)
Dec 12, 2022 5.410 5.910 5.335 5.860 336,207 +0.41(+7.52%)
Dec 09, 2022 6.110 6.465 5.260 5.450 555,809 -0.69(-11.24%)
Dec 08, 2022 6.220 6.360 5.900 6.140 156,309 +0.00(+0.00%)
Dec 07, 2022 6.190 6.430 6.060 6.140 181,726 -0.11(-1.76%)
Dec 06, 2022 6.530 6.630 6.200 6.250 258,111 -0.31(-4.73%)
Dec 05, 2022 6.800 7.175 6.400 6.560 518,271 -0.19(-2.81%)
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%)
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.