Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

3.950 +0.400 (+11.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.570 4.080 3.570 3.950 1,008,770 +0.40(+11.27%)
Nov 26, 2024 3.460 3.620 3.305 3.550 847,506 +0.11(+3.20%)
Nov 25, 2024 3.330 3.555 3.240 3.440 957,857 +0.19(+5.85%)
Nov 22, 2024 2.980 3.300 2.950 3.250 812,181 +0.28(+9.43%)
Nov 21, 2024 3.020 3.080 2.955 2.970 460,986 -0.02(-0.67%)
Nov 20, 2024 2.980 3.060 2.955 2.990 782,464 -0.02(-0.66%)
Nov 19, 2024 3.030 3.030 2.860 3.010 725,505 -0.02(-0.66%)
Nov 18, 2024 3.010 3.100 2.930 3.030 2,355,184 +0.02(+0.83%)
Nov 15, 2024 3.300 3.300 2.950 3.005 1,275,700 -0.31(-9.49%)
Nov 14, 2024 3.570 3.570 3.275 3.320 653,750 -0.24(-6.74%)
Nov 13, 2024 3.940 3.940 3.520 3.560 870,143 -0.08(-2.20%)
Nov 12, 2024 3.720 3.815 3.540 3.640 873,259 +0.00(+0.00%)
Nov 11, 2024 3.520 3.715 3.520 3.640 657,349 +0.15(+4.30%)
Nov 08, 2024 3.500 3.530 3.380 3.490 502,218 +0.01(+0.29%)
Nov 07, 2024 3.430 3.626 3.415 3.480 1,159,167 +0.05(+1.46%)
Nov 06, 2024 3.430 3.475 3.245 3.430 1,580,233 +0.11(+3.31%)
Nov 05, 2024 3.280 3.345 3.210 3.320 989,213 +0.06(+1.84%)
Nov 04, 2024 3.200 3.380 3.130 3.260 843,623 +0.05(+1.56%)
Nov 01, 2024 3.170 3.220 3.140 3.210 420,759 +0.05(+1.58%)
Oct 31, 2024 3.250 3.280 3.130 3.160 433,723 -0.08(-2.47%)
Oct 30, 2024 3.210 3.295 3.180 3.240 430,895 +0.00(+0.00%)
Oct 29, 2024 3.240 3.310 3.200 3.240 340,487 +0.00(+0.00%)
Oct 28, 2024 3.240 3.300 3.210 3.240 696,064 +0.05(+1.57%)
Oct 25, 2024 3.230 3.295 3.165 3.190 510,622 -0.05(-1.54%)
Oct 24, 2024 3.240 3.330 3.210 3.240 361,549 -0.01(-0.31%)
Oct 23, 2024 3.400 3.460 3.180 3.250 902,162 -0.14(-4.13%)
Oct 22, 2024 3.490 3.560 3.360 3.390 541,473 -0.12(-3.42%)
Oct 21, 2024 3.520 3.590 3.480 3.510 503,663 +0.00(+0.00%)
Oct 18, 2024 3.540 3.670 3.440 3.510 719,290 -0.04(-1.13%)
Oct 17, 2024 3.600 3.700 3.440 3.550 656,267 -0.07(-1.93%)
Oct 16, 2024 3.690 3.750 3.530 3.620 1,066,446 -0.04(-1.09%)
Oct 15, 2024 3.580 3.705 3.490 3.660 493,554 +0.09(+2.52%)
Oct 14, 2024 3.460 3.580 3.450 3.570 424,128 +0.09(+2.59%)
Oct 11, 2024 3.280 3.500 3.260 3.480 651,483 +0.21(+6.42%)
Oct 10, 2024 3.390 3.440 3.180 3.270 685,689 -0.14(-4.11%)
Oct 09, 2024 3.530 3.540 3.360 3.410 542,608 -0.13(-3.67%)
Oct 08, 2024 3.600 3.630 3.510 3.540 640,740 -0.03(-0.84%)
Oct 07, 2024 3.780 3.780 3.550 3.570 698,983 -0.25(-6.54%)
Oct 04, 2024 3.720 3.840 3.685 3.820 704,559 +0.15(+4.23%)
Oct 03, 2024 3.820 3.885 3.630 3.665 732,128 -0.21(-5.30%)
Oct 02, 2024 3.600 3.920 3.550 3.870 1,076,559 +0.27(+7.50%)
Oct 01, 2024 3.580 3.720 3.530 3.600 854,423 +0.03(+0.84%)
Sep 30, 2024 3.750 3.830 3.570 3.570 879,303 -0.20(-5.31%)
Sep 27, 2024 4.060 4.230 3.770 3.770 1,901,211 -0.23(-5.75%)
Sep 26, 2024 3.520 4.750 3.515 4.000 7,638,341 +0.53(+15.27%)
Sep 25, 2024 3.210 3.495 3.100 3.470 1,869,554 +0.26(+8.10%)
Sep 24, 2024 3.190 3.250 3.100 3.210 993,464 +0.01(+0.31%)
Sep 23, 2024 3.400 3.420 3.170 3.200 1,087,743 -0.16(-4.76%)
Sep 20, 2024 3.410 3.439 3.310 3.360 1,956,784 -0.09(-2.61%)
Sep 19, 2024 3.480 3.605 3.430 3.450 1,097,217 +0.01(+0.29%)
Sep 18, 2024 3.450 3.550 3.340 3.440 1,474,663 -0.05(-1.43%)
Sep 17, 2024 3.230 3.808 3.180 3.490 4,465,769 +0.31(+9.75%)
Sep 16, 2024 3.170 3.400 3.120 3.180 2,922,926 +0.00(+0.00%)
Sep 13, 2024 3.440 3.500 3.000 3.180 9,407,281 -0.26(-7.56%)
Sep 12, 2024 2.940 3.690 2.865 3.440 34,301,912 -5.41(-61.13%)
Sep 11, 2024 8.370 8.870 8.300 8.850 716,510 +0.42(+4.98%)
Sep 10, 2024 8.640 8.840 8.350 8.430 514,809 -0.20(-2.32%)
Sep 09, 2024 8.900 9.300 8.500 8.630 994,217 +0.09(+1.05%)
Sep 06, 2024 8.680 8.760 8.370 8.540 575,774 -0.09(-1.04%)
Sep 05, 2024 8.280 8.710 8.080 8.630 724,268 +0.38(+4.61%)
Sep 04, 2024 8.000 8.530 7.990 8.250 589,545 +0.15(+1.85%)
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.