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 (%)
May 31, 2024
7.760
8.000
7.710
7.850
365,770
+0.20(+2.61%)
May 30, 2024
7.870
7.946
7.530
7.650
340,318
-0.12(-1.54%)
May 29, 2024
7.720
7.850
7.520
7.770
473,572
+0.03(+0.39%)
May 28, 2024
7.770
8.120
7.510
7.740
1,021,065
+0.53(+7.35%)
May 24, 2024
7.430
7.510
7.200
7.210
305,764
-0.21(-2.83%)
May 23, 2024
7.730
7.735
7.320
7.420
379,226
-0.29(-3.76%)
May 22, 2024
7.660
7.860
7.628
7.710
266,404
+0.07(+0.92%)
May 21, 2024
7.610
7.780
7.410
7.640
570,501
-0.06(-0.78%)
May 20, 2024
7.760
8.010
7.690
7.700
451,865
+0.15(+1.99%)
May 17, 2024
7.750
7.750
7.450
7.550
480,460
-0.25(-3.14%)
May 16, 2024
8.320
8.320
7.740
7.795
545,804
-0.46(-5.52%)
May 15, 2024
7.970
8.760
7.970
8.250
1,029,482
+0.34(+4.30%)
May 14, 2024
7.880
8.500
7.410
7.910
1,114,359
+0.56(+7.62%)
May 13, 2024
8.350
8.500
6.921
7.350
2,032,197
-0.12(-1.61%)
May 10, 2024
7.470
7.680
7.330
7.470
313,084
-0.03(-0.40%)
May 09, 2024
7.600
7.670
7.460
7.500
223,483
-0.09(-1.19%)
May 08, 2024
7.410
7.725
7.410
7.590
227,115
+0.05(+0.66%)
May 07, 2024
7.760
7.760
7.540
7.540
313,442
-0.21(-2.71%)
May 06, 2024
7.800
7.920
7.550
7.750
253,307
+0.00(+0.00%)
May 03, 2024
7.900
8.050
7.700
7.750
207,665
+0.10(+1.31%)
May 02, 2024
7.460
7.660
7.230
7.650
302,634
+0.32(+4.37%)
May 01, 2024
7.160
7.510
7.140
7.330
359,311
+0.20(+2.81%)
Apr 30, 2024
6.990
7.250
6.990
7.130
365,129
+0.05(+0.71%)
Apr 29, 2024
7.180
7.290
6.970
7.080
292,459
-0.06(-0.84%)
Apr 26, 2024
7.140
7.220
7.050
7.140
261,291
+0.01(+0.14%)
Apr 25, 2024
7.070
7.180
6.850
7.130
536,492
-0.15(-2.06%)
Apr 24, 2024
7.420
7.442
7.180
7.280
348,054
-0.16(-2.15%)
Apr 23, 2024
7.260
7.530
7.260
7.440
510,498
+0.19(+2.62%)
Apr 22, 2024
6.950
7.260
6.850
7.250
597,170
+0.41(+5.99%)
Apr 19, 2024
7.000
7.280
6.670
6.840
555,199
-0.22(-3.12%)
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%)
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
.