Fulcrum Therapeutics Inc (NQ: FULC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.500	3.530	3.380	3.490	502,216	+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	698,768	+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.