Financial News

Fulcrum Therapeutics Inc (NQ: FULC )

7.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.460 9.460 8.930 9.310 587,957 -0.13(-1.38%)
Mar 28, 2024 9.480 9.620 9.240 9.440 554,392 -0.02(-0.21%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback