Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.650 +0.100 (+1.53%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.350 6.490 5.720 6.270 53,620 -0.06(-0.95%)
Oct 30, 2019 6.300 6.570 5.900 6.330 43,958 -0.02(-0.31%)
Oct 29, 2019 6.480 6.690 5.850 6.350 73,016 +0.29(+4.79%)
Oct 28, 2019 6.210 6.250 5.910 6.060 89,187 +0.11(+1.85%)
Oct 25, 2019 5.720 6.040 5.400 5.950 79,400 +0.14(+2.41%)
Oct 24, 2019 5.910 6.280 5.600 5.810 95,764 -0.03(-0.51%)
Oct 23, 2019 5.330 5.840 5.320 5.840 76,126 +0.67(+12.96%)
Oct 22, 2019 4.470 5.320 4.370 5.170 421,233 +0.71(+15.92%)
Oct 21, 2019 4.670 4.760 4.390 4.460 24,403 -0.11(-2.41%)
Oct 18, 2019 4.680 5.000 4.500 4.570 44,700 -0.15(-3.18%)
Oct 17, 2019 4.780 5.040 4.600 4.720 22,576 -0.05(-1.05%)
Oct 16, 2019 4.900 5.283 4.655 4.770 37,853 -0.19(-3.83%)
Oct 15, 2019 5.070 5.350 4.850 4.960 43,989 -0.14(-2.75%)
Oct 14, 2019 5.240 5.550 5.030 5.100 88,942 -0.19(-3.59%)
Oct 11, 2019 5.370 5.634 5.240 5.290 29,200 -0.04(-0.75%)
Oct 10, 2019 5.240 5.679 5.120 5.330 34,055 +0.07(+1.33%)
Oct 09, 2019 5.830 5.830 5.100 5.260 37,769 -0.51(-8.84%)
Oct 08, 2019 6.350 6.370 5.640 5.770 74,211 -0.69(-10.68%)
Oct 07, 2019 6.810 6.810 6.150 6.460 71,547 -0.21(-3.15%)
Oct 04, 2019 6.410 6.770 6.410 6.670 31,100 +0.19(+2.93%)
Oct 03, 2019 6.860 6.950 6.270 6.480 86,135 -0.11(-1.67%)
Oct 02, 2019 6.590 7.079 6.500 6.590 20,350 -0.11(-1.64%)
Oct 01, 2019 6.500 7.534 6.500 6.700 84,722 +0.06(+0.90%)
Sep 30, 2019 7.530 7.615 6.500 6.640 55,142 -0.96(-12.63%)
Sep 27, 2019 7.680 7.815 7.337 7.600 23,800 -0.09(-1.17%)
Sep 26, 2019 7.460 7.850 7.330 7.690 29,780 +0.14(+1.85%)
Sep 25, 2019 7.880 8.078 7.180 7.550 97,700 -0.21(-2.71%)
Sep 24, 2019 8.630 9.420 7.530 7.760 110,897 -0.92(-10.60%)
Sep 23, 2019 9.000 9.600 8.230 8.680 44,705 +0.01(+0.12%)
Sep 20, 2019 8.560 9.905 8.560 8.670 379,200 +0.12(+1.40%)
Sep 19, 2019 9.140 9.140 8.400 8.550 51,847 -0.34(-3.82%)
Sep 18, 2019 9.640 9.793 8.720 8.890 34,549 -0.56(-5.93%)
Sep 17, 2019 9.180 9.980 8.910 9.450 21,151 +0.32(+3.50%)
Sep 16, 2019 9.880 9.880 8.700 9.130 43,891 -0.87(-8.70%)
Sep 13, 2019 10.95 11.00 9.750 10.00 21,700 -0.85(-7.83%)
Sep 12, 2019 11.50 12.05 10.41 10.85 20,590 -0.56(-4.91%)
Sep 11, 2019 11.02 11.95 10.35 11.41 38,330 +0.21(+1.88%)
Sep 10, 2019 11.45 11.64 10.79 11.20 63,238 -0.44(-3.78%)
Sep 09, 2019 12.29 12.29 11.22 11.64 16,063 -0.33(-2.76%)
Sep 06, 2019 11.69 11.99 11.07 11.97 81,600 +0.54(+4.72%)
Sep 05, 2019 11.15 11.79 10.63 11.43 137,387 +0.44(+4.00%)
Sep 04, 2019 10.67 11.09 10.24 10.99 80,066 +0.58(+5.57%)
Sep 03, 2019 10.80 11.25 10.00 10.41 138,060 -0.35(-3.25%)
Aug 30, 2019 10.99 10.99 10.18 10.76 55,600 -0.16(-1.47%)
Aug 29, 2019 10.26 11.00 9.900 10.92 46,656 +0.83(+8.23%)
Aug 28, 2019 10.71 10.71 9.785 10.09 39,669 -0.78(-7.18%)
Aug 27, 2019 10.86 11.50 9.980 10.87 54,543 -0.16(-1.45%)
Aug 26, 2019 10.40 11.03 9.840 11.03 33,369 +0.89(+8.78%)
Aug 23, 2019 11.47 11.47 10.10 10.14 71,800 -1.47(-12.66%)
Aug 22, 2019 11.31 11.75 10.71 11.61 68,509 +0.25(+2.20%)
Aug 21, 2019 11.21 11.56 10.67 11.36 84,452 -0.13(-1.13%)
Aug 20, 2019 10.79 11.81 10.15 11.49 100,807 +0.53(+4.84%)
Aug 19, 2019 9.380 11.41 9.020 10.96 135,805 +1.92(+21.24%)
Aug 16, 2019 9.550 9.550 8.190 9.040 39,200 -0.22(-2.38%)
Aug 15, 2019 10.09 10.38 9.250 9.260 41,690 -0.89(-8.77%)
Aug 14, 2019 11.30 11.46 10.08 10.15 53,161 -1.16(-10.26%)
Aug 13, 2019 11.29 12.26 11.10 11.31 59,748 +0.16(+1.43%)
Aug 12, 2019 11.86 12.55 10.99 11.15 116,741 -0.47(-4.04%)
Aug 09, 2019 12.10 12.30 11.25 11.62 54,300 -0.88(-7.04%)
Aug 08, 2019 12.39 12.50 11.44 12.50 55,580 +0.45(+3.73%)
Aug 07, 2019 12.42 12.85 12.05 12.05 32,278 -0.44(-3.52%)
Aug 06, 2019 12.61 12.98 12.00 12.49 30,440 +0.04(+0.32%)
Aug 05, 2019 12.94 13.29 12.38 12.45 44,746 -0.39(-3.04%)
Aug 02, 2019 14.62 14.62 12.30 12.84 59,800 -1.90(-12.89%)
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.