Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.750 +0.050 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.410 5.630 5.380 5.560 357,072 +0.13(+2.39%)
Oct 28, 2022 5.250 5.580 5.080 5.430 420,687 +0.27(+5.23%)
Oct 27, 2022 5.440 5.880 5.050 5.160 315,731 -0.22(-4.09%)
Oct 26, 2022 5.150 5.840 5.050 5.380 400,076 +0.30(+5.91%)
Oct 25, 2022 5.140 5.385 5.020 5.080 473,819 +0.07(+1.40%)
Oct 24, 2022 5.380 5.430 4.945 5.010 457,007 -0.42(-7.73%)
Oct 21, 2022 5.570 5.820 5.405 5.430 427,365 -0.11(-1.99%)
Oct 20, 2022 5.940 6.000 5.110 5.540 1,180,289 -0.98(-15.03%)
Oct 19, 2022 6.900 6.900 6.430 6.520 703,455 -0.46(-6.59%)
Oct 18, 2022 7.130 7.155 6.730 6.980 1,566,419 +0.01(+0.14%)
Oct 17, 2022 7.520 7.840 6.760 6.970 564,164 -0.53(-7.07%)
Oct 14, 2022 7.950 8.154 7.360 7.500 193,772 -0.41(-5.18%)
Oct 13, 2022 7.140 7.960 6.843 7.910 229,310 +0.69(+9.56%)
Oct 12, 2022 7.600 7.600 6.980 7.220 294,612 -0.30(-3.99%)
Oct 11, 2022 7.960 8.120 7.270 7.520 597,495 -0.44(-5.53%)
Oct 10, 2022 7.940 8.020 7.365 7.960 199,894 +0.02(+0.25%)
Oct 07, 2022 8.320 8.320 7.900 7.940 128,181 -0.41(-4.91%)
Oct 06, 2022 7.890 8.390 7.890 8.350 184,725 +0.41(+5.16%)
Oct 05, 2022 8.210 8.250 7.730 7.940 196,087 -0.40(-4.80%)
Oct 04, 2022 8.280 8.660 8.098 8.340 310,321 +0.18(+2.21%)
Oct 03, 2022 8.110 8.910 7.940 8.160 394,260 +0.07(+0.87%)
Sep 30, 2022 7.730 8.620 7.610 8.090 280,743 +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.