Fulcrum Therapeutics, Inc. - Common Stock (NQ: FULC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.990	4.390	3.955	4.350	3,277,668	+0.28(+7.01%)
Dec 19, 2024	4.300	4.340	4.000	4.065	495,900	-0.17(-3.90%)
Dec 18, 2024	4.560	4.640	4.155	4.230	2,770,764	-0.31(-6.83%)
Dec 17, 2024	4.500	4.570	4.220	4.540	1,374,335	+0.12(+2.71%)
Dec 16, 2024	3.960	4.640	3.940	4.420	975,280	+0.46(+11.62%)
Dec 13, 2024	4.020	4.210	3.960	3.960	478,275	-0.07(-1.74%)
Dec 12, 2024	4.250	4.280	3.940	4.030	862,999	-0.24(-5.62%)
Dec 11, 2024	4.080	4.395	3.955	4.270	836,623	+0.22(+5.43%)
Dec 10, 2024	3.980	4.210	3.804	4.050	784,723	+0.04(+1.00%)
Dec 09, 2024	3.990	4.240	3.990	4.010	1,083,991	+0.02(+0.50%)
Dec 06, 2024	3.880	4.020	3.830	3.990	699,552	+0.16(+4.18%)
Dec 05, 2024	3.490	3.910	3.480	3.830	1,221,907	+0.32(+9.12%)
Dec 04, 2024	3.770	3.895	3.495	3.510	821,299	-0.26(-6.90%)
Dec 03, 2024	3.850	3.880	3.580	3.770	721,973	-0.11(-2.84%)
Dec 02, 2024	3.820	3.980	3.780	3.880	500,716	+0.03(+0.78%)
Nov 29, 2024	3.930	3.990	3.810	3.850	527,111	-0.10(-2.53%)
Nov 27, 2024	3.570	4.080	3.570	3.950	1,009,352	+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	782,398	-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	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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.