Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

9.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.210 9.715 9.170 9.460 464,287 +0.33(+3.61%)
Mar 26, 2024 9.460 9.810 9.130 9.130 742,178 -0.30(-3.18%)
Mar 25, 2024 9.670 9.730 8.850 9.430 846,867 -0.24(-2.48%)
Mar 22, 2024 9.760 10.09 9.272 9.670 1,215,641 -0.12(-1.23%)
Mar 21, 2024 9.860 10.06 9.700 9.790 473,454 +0.05(+0.51%)
Mar 20, 2024 9.870 10.11 9.665 9.740 654,328 -0.36(-3.56%)
Mar 19, 2024 10.04 10.34 9.980 10.10 501,182 -0.02(-0.20%)
Mar 18, 2024 11.48 11.48 9.990 10.12 924,770 -1.24(-10.92%)
Mar 15, 2024 11.24 11.46 11.13 11.36 437,410 +0.18(+1.61%)
Mar 14, 2024 11.34 11.85 11.10 11.18 461,605 -0.18(-1.58%)
Mar 13, 2024 11.37 12.40 11.20 11.36 1,183,632 +0.45(+4.12%)
Mar 12, 2024 11.31 11.38 10.56 10.91 483,660 -0.37(-3.28%)
Mar 11, 2024 10.97 11.68 10.80 11.28 422,354 +0.20(+1.81%)
Mar 08, 2024 11.48 11.90 10.95 11.08 604,587 -0.23(-2.03%)
Mar 07, 2024 12.00 12.34 10.79 11.31 1,442,663 -0.69(-5.75%)
Mar 06, 2024 12.48 13.70 11.96 12.00 1,632,786 +1.04(+9.49%)
Mar 05, 2024 10.99 11.40 10.86 10.96 554,566 -0.37(-3.27%)
Mar 04, 2024 11.23 11.51 10.96 11.33 1,142,793 +0.34(+3.09%)
Mar 01, 2024 10.28 11.22 10.28 10.99 1,253,492 +0.78(+7.64%)
Feb 29, 2024 10.27 10.65 10.19 10.21 1,058,953 -0.11(-1.07%)
Feb 28, 2024 10.27 11.06 9.980 10.32 1,163,419 +0.14(+1.38%)
Feb 27, 2024 10.00 10.50 9.400 10.18 1,506,690 +0.45(+4.62%)
Feb 26, 2024 9.600 9.970 9.555 9.730 496,201 +0.13(+1.35%)
Feb 23, 2024 9.590 9.760 9.430 9.600 341,215 +0.05(+0.52%)
Feb 22, 2024 9.610 9.860 9.510 9.550 249,324 +0.00(+0.00%)
Feb 21, 2024 9.380 9.640 9.200 9.550 579,056 +0.06(+0.63%)
Feb 20, 2024 9.500 9.895 9.360 9.490 327,804 -0.15(-1.56%)
Feb 16, 2024 9.360 9.890 9.175 9.640 509,313 +0.24(+2.55%)
Feb 15, 2024 9.220 9.520 9.080 9.400 512,483 +0.31(+3.41%)
Feb 14, 2024 9.170 9.180 8.695 9.090 686,275 +0.14(+1.56%)
Feb 13, 2024 8.730 9.265 8.560 8.950 1,011,735 -0.30(-3.24%)
Feb 12, 2024 8.910 9.390 8.620 9.250 1,069,810 +0.40(+4.52%)
Feb 09, 2024 8.290 8.960 8.290 8.850 481,322 +0.70(+8.59%)
Feb 08, 2024 7.990 8.450 7.940 8.150 410,310 +0.16(+2.00%)
Feb 07, 2024 8.290 8.300 7.930 7.990 346,095 -0.31(-3.73%)
Feb 06, 2024 7.970 8.320 7.880 8.300 684,922 +0.35(+4.40%)
Feb 05, 2024 7.690 7.975 7.440 7.950 434,839 +0.20(+2.58%)
Feb 02, 2024 7.890 8.110 7.620 7.750 803,182 -0.27(-3.37%)
Feb 01, 2024 7.280 8.070 7.150 8.020 611,076 +0.80(+11.08%)
Jan 31, 2024 7.100 7.525 7.037 7.220 326,776 -0.02(-0.28%)
Jan 30, 2024 7.450 7.450 7.010 7.240 352,643 -0.25(-3.34%)
Jan 29, 2024 6.960 7.610 6.850 7.490 349,372 +0.54(+7.77%)
Jan 26, 2024 7.040 7.280 6.775 6.950 323,342 -0.05(-0.71%)
Jan 25, 2024 6.800 7.045 6.700 7.000 537,500 +0.30(+4.48%)
Jan 24, 2024 6.790 6.945 6.660 6.700 262,578 -0.02(-0.30%)
Jan 23, 2024 7.030 7.030 6.640 6.720 875,083 -0.23(-3.31%)
Jan 22, 2024 6.920 7.270 6.790 6.950 330,750 +0.03(+0.43%)
Jan 19, 2024 6.980 7.180 6.785 6.920 713,760 -0.15(-2.12%)
Jan 18, 2024 7.340 7.340 6.819 7.070 657,348 -0.21(-2.88%)
Jan 17, 2024 7.370 7.450 7.030 7.280 882,476 -0.21(-2.80%)
Jan 16, 2024 6.970 7.545 7.030 7.490 447,002 +0.39(+5.49%)
Jan 12, 2024 7.190 7.710 7.000 7.100 913,422 -0.15(-2.07%)
Jan 11, 2024 7.410 7.493 7.080 7.250 1,126,747 -0.25(-3.33%)
Jan 10, 2024 7.800 7.840 7.280 7.500 791,582 -0.28(-3.60%)
Jan 09, 2024 7.720 7.900 7.595 7.780 732,762 -0.07(-0.89%)
Jan 08, 2024 7.470 7.950 7.390 7.850 454,096 +0.32(+4.25%)
Jan 05, 2024 7.380 7.625 7.015 7.530 602,659 +0.12(+1.62%)
Jan 04, 2024 7.290 7.870 7.220 7.410 880,259 +0.15(+2.07%)
Jan 03, 2024 7.090 7.390 7.010 7.260 521,888 +0.05(+0.69%)
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.