Fulcrum Therapeutics Inc (NQ: FULC )

9.440 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.890 3.020 2.670 2.720 1,953,594 -0.17(-5.88%)
May 30, 2023 2.910 2.960 2.820 2.890 562,494 -0.02(-0.69%)
May 26, 2023 3.030 3.070 2.850 2.910 417,303 -0.07(-2.35%)
May 25, 2023 3.260 3.260 2.870 2.980 699,123 -0.28(-8.59%)
May 24, 2023 3.420 3.424 3.200 3.260 485,717 -0.16(-4.68%)
May 23, 2023 3.070 3.540 3.025 3.420 1,049,737 +0.35(+11.40%)
May 22, 2023 3.250 3.280 3.005 3.070 609,481 -0.18(-5.54%)
May 19, 2023 3.350 3.550 3.124 3.250 478,508 -0.03(-0.91%)
May 18, 2023 3.650 3.650 3.200 3.280 519,106 -0.38(-10.38%)
May 17, 2023 3.750 3.810 3.440 3.660 615,417 -0.14(-3.68%)
May 16, 2023 3.620 3.930 3.410 3.800 625,720 +0.16(+4.40%)
May 15, 2023 3.410 3.670 3.150 3.640 930,704 +0.37(+11.31%)
May 12, 2023 3.170 3.270 3.100 3.270 561,815 +0.09(+2.83%)
May 11, 2023 3.260 3.299 3.120 3.180 560,614 -0.09(-2.75%)
May 10, 2023 3.310 3.340 3.165 3.270 612,141 +0.00(+0.00%)
May 09, 2023 3.070 3.300 2.990 3.270 697,890 +0.19(+6.17%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
May 01, 2023 2.480 2.740 2.430 2.720 1,074,663 +0.22(+8.80%)
Apr 28, 2023 2.520 2.720 2.450 2.500 1,577,440 +0.00(+0.00%)
Apr 27, 2023 2.600 2.650 2.490 2.500 672,173 -0.08(-3.10%)
Apr 26, 2023 2.680 2.680 2.475 2.580 664,301 -0.02(-0.77%)
Apr 25, 2023 2.640 2.735 2.550 2.600 1,059,252 -0.05(-1.89%)
Apr 24, 2023 2.740 2.810 2.630 2.650 677,094 -0.08(-2.93%)
Apr 21, 2023 2.500 2.760 2.500 2.730 659,482 +0.25(+10.08%)
Apr 20, 2023 2.480 2.570 2.447 2.480 567,247 -0.02(-0.80%)
Apr 19, 2023 2.430 2.550 2.430 2.500 465,979 +0.04(+1.63%)
Apr 18, 2023 2.630 2.630 2.420 2.460 599,466 -0.14(-5.38%)
Apr 17, 2023 2.430 2.640 2.430 2.600 856,655 +0.19(+7.88%)
Apr 14, 2023 2.560 2.570 2.390 2.410 577,220 -0.09(-3.79%)
Apr 13, 2023 2.290 2.570 2.270 2.505 801,242 +0.25(+10.84%)
Apr 12, 2023 2.540 2.590 2.250 2.260 881,896 -0.24(-9.60%)
Apr 11, 2023 2.420 2.520 2.380 2.500 1,462,936 +0.07(+2.88%)
Apr 10, 2023 2.370 2.460 2.280 2.430 1,159,230 +0.05(+2.10%)
Apr 06, 2023 2.440 2.510 2.280 2.380 959,787 -0.04(-1.65%)
Apr 05, 2023 2.520 2.590 2.370 2.420 1,174,826 -0.20(-7.63%)
Apr 04, 2023 2.770 2.800 2.540 2.620 964,911 -0.15(-5.42%)
Apr 03, 2023 2.860 3.010 2.720 2.770 1,402,027 -0.08(-2.81%)
Mar 31, 2023 2.850 3.030 2.830 2.850 1,181,537 +0.02(+0.71%)
Mar 30, 2023 3.160 3.240 2.760 2.830 1,080,167 -0.31(-9.87%)
Mar 29, 2023 3.120 3.240 3.050 3.140 791,594 +0.09(+2.95%)
Mar 28, 2023 3.130 3.220 3.005 3.050 939,600 -0.07(-2.24%)
Mar 27, 2023 3.210 3.240 3.080 3.120 714,740 -0.03(-0.95%)
Mar 24, 2023 3.150 3.240 3.050 3.150 833,189 +0.01(+0.32%)
Mar 23, 2023 3.420 3.474 3.065 3.140 971,789 -0.20(-5.99%)
Mar 22, 2023 3.660 3.660 3.330 3.340 1,003,859 -0.36(-9.73%)
Mar 21, 2023 3.550 3.840 3.440 3.700 1,120,767 +0.25(+7.25%)
Mar 20, 2023 3.450 3.530 3.230 3.450 1,605,961 +0.00(+0.00%)
Mar 17, 2023 3.680 3.685 3.370 3.450 2,526,874 -0.23(-6.25%)
Mar 16, 2023 3.820 3.850 3.625 3.680 1,602,908 -0.12(-3.16%)
Mar 15, 2023 3.970 4.040 3.620 3.800 3,603,997 -0.17(-4.28%)
Mar 14, 2023 4.650 4.750 3.890 3.970 2,194,355 -0.53(-11.78%)
Mar 13, 2023 4.430 4.795 4.320 4.500 1,344,531 -0.01(-0.22%)
Mar 10, 2023 4.560 4.720 4.220 4.510 2,219,144 -0.31(-6.43%)
Mar 09, 2023 5.080 5.700 4.700 4.820 3,383,410 -1.44(-23.00%)
Mar 08, 2023 6.330 6.645 6.225 6.260 1,142,042 -0.07(-1.11%)
Mar 07, 2023 5.980 6.350 5.760 6.330 905,551 +0.36(+6.03%)
Mar 06, 2023 5.990 5.990 5.440 5.970 919,785 -0.02(-0.33%)
Mar 03, 2023 6.080 6.080 5.770 5.990 726,045 -0.06(-0.99%)
Mar 02, 2023 6.290 6.450 5.970 6.050 802,115 -0.24(-3.82%)
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.