Fulcrum Therapeutics Inc (NQ: FULC )

30.83 +3.14 (+11.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 27.92 31.56 27.04 30.83 1,924,210 +3.14(+11.34%)
Sep 16, 2021 26.97 28.08 26.03 27.69 304,273 +0.72(+2.67%)
Sep 15, 2021 25.77 27.98 25.30 26.97 486,803 +0.75(+2.86%)
Sep 14, 2021 26.03 27.23 25.91 26.22 352,224 -0.08(-0.30%)
Sep 13, 2021 26.70 27.46 25.51 26.30 692,063 -0.35(-1.31%)
Sep 10, 2021 27.62 28.04 26.52 26.65 299,229 -1.16(-4.17%)
Sep 09, 2021 26.53 28.24 26.39 27.81 338,905 +0.84(+3.11%)
Sep 08, 2021 28.18 28.82 26.14 26.97 543,935 -1.52(-5.34%)
Sep 07, 2021 27.92 29.78 27.92 28.49 403,707 +0.42(+1.50%)
Sep 03, 2021 27.83 28.63 27.34 28.07 403,343 +0.01(+0.04%)
Sep 02, 2021 26.72 28.95 26.70 28.06 553,746 +1.23(+4.58%)
Sep 01, 2021 29.64 29.90 26.65 26.83 959,131 -2.87(-9.66%)
Aug 31, 2021 27.38 29.82 27.22 29.70 1,103,021 +2.20(+8.00%)
Aug 30, 2021 27.33 28.34 26.80 27.50 479,025 +0.40(+1.48%)
Aug 27, 2021 26.68 27.86 26.68 27.10 557,337 +0.69(+2.61%)
Aug 26, 2021 27.14 29.41 26.30 26.41 1,158,163 -0.74(-2.73%)
Aug 25, 2021 26.27 27.31 25.82 27.15 1,028,020 +0.85(+3.23%)
Aug 24, 2021 24.85 26.71 24.55 26.30 1,226,493 +1.40(+5.62%)
Aug 23, 2021 26.38 27.26 24.01 24.90 1,768,561 -0.77(-3.00%)
Aug 20, 2021 22.55 25.98 22.34 25.67 2,120,504 +2.98(+13.13%)
Aug 19, 2021 23.78 25.19 22.41 22.69 1,875,507 -1.16(-4.86%)
Aug 18, 2021 22.06 26.89 21.22 23.85 5,157,806 +2.01(+9.20%)
Aug 17, 2021 21.79 22.40 21.08 21.84 1,756,195 +0.10(+0.46%)
Aug 16, 2021 22.34 23.27 20.82 21.74 1,939,823 -1.19(-5.19%)
Aug 13, 2021 21.60 25.56 21.40 22.93 13,990,041 +0.48(+2.14%)
Aug 12, 2021 20.20 22.75 18.34 22.45 13,463,352 +2.25(+11.14%)
Aug 11, 2021 23.65 25.25 18.91 20.20 49,222,707 +1.43(+7.62%)
Aug 10, 2021 13.21 22.09 12.07 18.77 104,681,914 +10.44(+125.33%)
Aug 09, 2021 8.100 8.600 8.000 8.330 727,552 +0.23(+2.84%)
Aug 06, 2021 7.850 8.170 7.710 8.100 168,925 +0.17(+2.14%)
Aug 05, 2021 7.520 8.500 7.270 7.930 110,477 +0.42(+5.59%)
Aug 04, 2021 7.170 7.520 7.000 7.510 329,186 +0.23(+3.16%)
Aug 03, 2021 7.320 7.650 7.160 7.280 67,955 -0.03(-0.41%)
Aug 02, 2021 7.360 7.480 7.160 7.310 62,102 +0.00(+0.00%)
Jul 30, 2021 7.380 7.500 7.020 7.310 184,491 -0.17(-2.27%)
Jul 29, 2021 7.720 7.783 7.410 7.480 67,092 -0.22(-2.86%)
Jul 28, 2021 7.070 8.000 7.070 7.700 208,029 +0.37(+5.05%)
Jul 27, 2021 7.680 7.680 6.850 7.330 375,989 -0.23(-3.04%)
Jul 26, 2021 7.920 8.095 7.515 7.560 74,446 -0.44(-5.50%)
Jul 23, 2021 8.480 8.750 7.900 8.000 148,762 -0.44(-5.21%)
Jul 22, 2021 9.215 9.215 8.370 8.440 160,282 -0.64(-7.05%)
Jul 21, 2021 10.02 10.19 8.810 9.080 360,504 -0.95(-9.47%)
Jul 20, 2021 9.820 10.73 9.620 10.03 384,481 +0.19(+1.93%)
Jul 19, 2021 9.250 10.05 9.220 9.840 99,289 +0.21(+2.18%)
Jul 16, 2021 9.410 9.842 9.210 9.630 63,767 +0.27(+2.88%)
Jul 15, 2021 9.570 9.630 9.262 9.360 56,632 -0.16(-1.68%)
Jul 14, 2021 10.12 10.31 9.281 9.520 167,475 -0.44(-4.42%)
Jul 13, 2021 9.830 10.06 9.630 9.960 63,783 +0.11(+1.12%)
Jul 12, 2021 10.00 10.10 9.570 9.850 50,959 -0.18(-1.79%)
Jul 09, 2021 9.840 10.18 9.520 10.03 53,759 +0.14(+1.42%)
Jul 08, 2021 9.430 10.10 9.290 9.890 50,175 +0.31(+3.24%)
Jul 07, 2021 9.620 9.650 9.210 9.580 86,312 +0.09(+0.95%)
Jul 06, 2021 10.19 10.21 9.460 9.490 132,758 -0.75(-7.32%)
Jul 02, 2021 10.33 10.55 10.01 10.24 263,163 -0.04(-0.39%)
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.