Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fulcrum Therapeutics Inc
(NQ:
FULC
)
8.290
-0.080 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.100
7.525
7.037
7.220
326,776
-0.02(-0.28%)
Jan 30, 2024
7.450
7.450
7.010
7.240
352,643
-0.25(-3.34%)
Jan 29, 2024
6.960
7.610
6.850
7.490
349,372
+0.54(+7.77%)
Jan 26, 2024
7.040
7.280
6.775
6.950
323,342
-0.05(-0.71%)
Jan 25, 2024
6.800
7.045
6.700
7.000
537,500
+0.30(+4.48%)
Jan 24, 2024
6.790
6.945
6.660
6.700
262,578
-0.02(-0.30%)
Jan 23, 2024
7.030
7.030
6.640
6.720
875,083
-0.23(-3.31%)
Jan 22, 2024
6.920
7.270
6.790
6.950
330,750
+0.03(+0.43%)
Jan 19, 2024
6.980
7.180
6.785
6.920
713,760
-0.15(-2.12%)
Jan 18, 2024
7.340
7.340
6.819
7.070
657,348
-0.21(-2.88%)
Jan 17, 2024
7.370
7.450
7.030
7.280
882,476
-0.21(-2.80%)
Jan 16, 2024
6.970
7.545
7.030
7.490
447,002
+0.39(+5.49%)
Jan 12, 2024
7.190
7.710
7.000
7.100
913,422
-0.15(-2.07%)
Jan 11, 2024
7.410
7.493
7.080
7.250
1,126,747
-0.25(-3.33%)
Jan 10, 2024
7.800
7.840
7.280
7.500
791,582
-0.28(-3.60%)
Jan 09, 2024
7.720
7.900
7.595
7.780
732,762
-0.07(-0.89%)
Jan 08, 2024
7.470
7.950
7.390
7.850
454,096
+0.32(+4.25%)
Jan 05, 2024
7.380
7.625
7.015
7.530
602,659
+0.12(+1.62%)
Jan 04, 2024
7.290
7.870
7.220
7.410
880,259
+0.15(+2.07%)
Jan 03, 2024
7.090
7.390
7.010
7.260
521,888
+0.05(+0.69%)
Jan 02, 2024
6.590
7.280
6.570
7.210
897,653
+0.46(+6.81%)
Dec 29, 2023
6.880
6.970
6.580
6.750
1,315,980
-0.11(-1.60%)
Dec 28, 2023
6.710
6.980
6.690
6.860
536,172
+0.11(+1.63%)
Dec 27, 2023
6.640
6.800
6.610
6.750
551,400
+0.14(+2.12%)
Dec 26, 2023
6.400
6.680
6.320
6.610
446,654
+0.33(+5.25%)
Dec 22, 2023
5.960
6.490
5.960
6.280
849,332
+0.51(+8.84%)
Dec 21, 2023
5.790
5.830
5.655
5.770
518,984
+0.15(+2.67%)
Dec 20, 2023
5.910
6.100
5.560
5.620
578,073
-0.30(-5.07%)
Dec 19, 2023
5.650
6.020
5.595
5.920
798,910
+0.42(+7.64%)
Dec 18, 2023
5.490
5.610
5.260
5.500
1,031,666
+0.11(+2.04%)
Dec 15, 2023
4.960
5.515
4.860
5.390
2,634,410
+0.52(+10.68%)
Dec 14, 2023
5.060
5.230
4.820
4.870
640,158
-0.07(-1.42%)
Dec 13, 2023
4.450
4.980
4.405
4.940
440,632
+0.49(+11.01%)
Dec 12, 2023
4.440
4.608
4.390
4.450
327,744
+0.01(+0.23%)
Dec 11, 2023
4.980
4.980
4.430
4.440
454,382
-0.51(-10.30%)
Dec 08, 2023
4.970
5.030
4.870
4.950
332,058
-0.01(-0.20%)
Dec 07, 2023
4.660
5.010
4.605
4.960
284,459
+0.33(+7.13%)
Dec 06, 2023
5.040
5.120
4.450
4.630
825,377
-0.32(-6.46%)
Dec 05, 2023
5.130
5.251
4.910
4.950
266,227
-0.25(-4.81%)
Dec 04, 2023
4.940
5.225
4.778
5.200
378,336
+0.21(+4.21%)
Dec 01, 2023
4.770
5.000
4.640
4.990
216,180
+0.19(+3.96%)
Nov 30, 2023
4.870
4.990
4.690
4.800
794,961
+0.00(+0.00%)
Nov 29, 2023
4.630
4.880
4.630
4.800
331,513
+0.24(+5.26%)
Nov 28, 2023
4.850
4.850
4.350
4.560
821,073
-0.28(-5.79%)
Nov 27, 2023
4.710
5.005
4.710
4.840
887,790
+0.06(+1.26%)
Nov 24, 2023
4.550
4.980
4.550
4.780
425,516
+0.23(+5.05%)
Nov 22, 2023
4.430
4.710
4.430
4.550
427,763
+0.16(+3.64%)
Nov 21, 2023
4.480
4.570
4.300
4.390
598,237
-0.26(-5.59%)
Nov 20, 2023
4.150
4.690
4.150
4.650
944,698
+0.50(+12.05%)
Nov 17, 2023
3.870
4.300
3.870
4.150
459,984
+0.28(+7.24%)
Nov 16, 2023
4.180
4.180
3.850
3.870
484,143
-0.31(-7.42%)
Nov 15, 2023
3.920
4.215
3.900
4.180
472,758
+0.25(+6.36%)
Nov 14, 2023
3.660
3.930
3.650
3.930
376,735
+0.46(+13.26%)
Nov 13, 2023
3.450
3.500
3.310
3.470
349,129
-0.03(-0.86%)
Nov 10, 2023
3.400
3.530
3.240
3.500
435,357
+0.11(+3.24%)
Nov 09, 2023
4.180
4.180
3.350
3.390
545,863
-0.78(-18.71%)
Nov 08, 2023
4.280
4.290
4.020
4.170
492,253
-0.12(-2.80%)
Nov 07, 2023
3.740
4.565
3.740
4.290
1,200,149
+0.70(+19.50%)
Nov 06, 2023
3.960
3.975
3.500
3.590
815,930
-0.30(-7.71%)
Nov 03, 2023
3.840
4.050
3.839
3.890
534,650
+0.13(+3.46%)
Nov 02, 2023
3.850
3.860
3.670
3.760
329,566
+0.01(+0.27%)
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
.