Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

6.490 -0.510 (-7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.000 7.000 6.480 6.490 685,726 -0.51(-7.29%)
Jun 17, 2024 7.380 7.450 6.910 7.000 939,834 -0.45(-6.04%)
Jun 14, 2024 7.780 7.835 7.420 7.450 281,458 -0.35(-4.49%)
Jun 13, 2024 7.690 7.960 7.560 7.800 540,682 +0.09(+1.17%)
Jun 12, 2024 7.600 7.900 7.350 7.710 951,838 +0.31(+4.19%)
Jun 11, 2024 8.040 8.310 7.400 7.400 998,918 -0.76(-9.31%)
Jun 10, 2024 8.220 8.430 8.000 8.160 521,883 -0.13(-1.57%)
Jun 07, 2024 8.260 8.410 8.115 8.290 260,870 -0.08(-0.96%)
Jun 06, 2024 8.690 8.690 8.205 8.370 334,212 -0.28(-3.24%)
Jun 05, 2024 8.160 8.670 8.140 8.650 311,762 +0.51(+6.27%)
Jun 04, 2024 8.180 8.260 7.950 8.140 498,903 -0.04(-0.49%)
Jun 03, 2024 8.040 8.440 8.010 8.180 927,952 +0.33(+4.20%)
May 31, 2024 7.760 8.000 7.710 7.850 365,770 +0.20(+2.61%)
May 30, 2024 7.870 7.946 7.530 7.650 340,318 -0.12(-1.54%)
May 29, 2024 7.720 7.850 7.520 7.770 473,572 +0.03(+0.39%)
May 28, 2024 7.770 8.120 7.510 7.740 1,021,065 +0.53(+7.35%)
May 24, 2024 7.430 7.510 7.200 7.210 305,764 -0.21(-2.83%)
May 23, 2024 7.730 7.735 7.320 7.420 379,226 -0.29(-3.76%)
May 22, 2024 7.660 7.860 7.628 7.710 266,404 +0.07(+0.92%)
May 21, 2024 7.610 7.780 7.410 7.640 570,501 -0.06(-0.78%)
May 20, 2024 7.760 8.010 7.690 7.700 451,865 +0.15(+1.99%)
May 17, 2024 7.750 7.750 7.450 7.550 480,460 -0.25(-3.14%)
May 16, 2024 8.320 8.320 7.740 7.795 545,804 -0.46(-5.52%)
May 15, 2024 7.970 8.760 7.970 8.250 1,029,482 +0.34(+4.30%)
May 14, 2024 7.880 8.500 7.410 7.910 1,114,359 +0.56(+7.62%)
May 13, 2024 8.350 8.500 6.921 7.350 2,032,197 -0.12(-1.61%)
May 10, 2024 7.470 7.680 7.330 7.470 313,084 -0.03(-0.40%)
May 09, 2024 7.600 7.670 7.460 7.500 223,483 -0.09(-1.19%)
May 08, 2024 7.410 7.725 7.410 7.590 227,115 +0.05(+0.66%)
May 07, 2024 7.760 7.760 7.540 7.540 313,442 -0.21(-2.71%)
May 06, 2024 7.800 7.920 7.550 7.750 253,307 +0.00(+0.00%)
May 03, 2024 7.900 8.050 7.700 7.750 207,665 +0.10(+1.31%)
May 02, 2024 7.460 7.660 7.230 7.650 302,634 +0.32(+4.37%)
May 01, 2024 7.160 7.510 7.140 7.330 359,311 +0.20(+2.81%)
Apr 30, 2024 6.990 7.250 6.990 7.130 365,129 +0.05(+0.71%)
Apr 29, 2024 7.180 7.290 6.970 7.080 292,459 -0.06(-0.84%)
Apr 26, 2024 7.140 7.220 7.050 7.140 261,291 +0.01(+0.14%)
Apr 25, 2024 7.070 7.180 6.850 7.130 536,492 -0.15(-2.06%)
Apr 24, 2024 7.420 7.442 7.180 7.280 348,054 -0.16(-2.15%)
Apr 23, 2024 7.260 7.530 7.260 7.440 510,498 +0.19(+2.62%)
Apr 22, 2024 6.950 7.260 6.850 7.250 597,170 +0.41(+5.99%)
Apr 19, 2024 7.000 7.280 6.670 6.840 555,199 -0.22(-3.12%)
Apr 18, 2024 7.150 7.210 6.900 7.060 526,290 -0.09(-1.26%)
Apr 17, 2024 7.430 7.510 7.130 7.150 397,383 -0.26(-3.51%)
Apr 16, 2024 7.250 7.520 7.215 7.410 461,294 +0.05(+0.68%)
Apr 15, 2024 7.690 7.690 7.250 7.360 438,022 -0.14(-1.87%)
Apr 12, 2024 7.810 7.810 7.490 7.500 410,383 -0.31(-3.97%)
Apr 11, 2024 8.090 8.150 7.700 7.810 551,133 -0.10(-1.26%)
Apr 10, 2024 8.310 8.320 7.760 7.910 510,532 -0.54(-6.39%)
Apr 09, 2024 8.530 8.730 8.300 8.450 635,214 +0.00(+0.00%)
Apr 08, 2024 8.720 8.760 8.370 8.450 646,774 -0.07(-0.82%)
Apr 05, 2024 8.920 9.165 8.510 8.520 374,620 -0.49(-5.44%)
Apr 04, 2024 9.150 9.600 8.780 9.010 574,164 -0.12(-1.31%)
Apr 03, 2024 9.040 9.240 8.620 9.130 362,604 +0.06(+0.66%)
Apr 02, 2024 9.130 9.140 8.790 9.070 326,559 -0.24(-2.58%)
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.