Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

8.180 +0.330 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.350 3.680 3.330 3.640 286,598 +0.29(+8.66%)
Oct 30, 2023 3.220 3.425 3.215 3.350 412,656 +0.17(+5.35%)
Oct 27, 2023 3.250 3.250 3.140 3.180 302,486 -0.08(-2.45%)
Oct 26, 2023 3.260 3.380 3.230 3.260 429,713 -0.01(-0.31%)
Oct 25, 2023 3.600 3.600 3.240 3.270 393,298 -0.34(-9.42%)
Oct 24, 2023 3.540 3.790 3.540 3.610 332,657 +0.08(+2.27%)
Oct 23, 2023 3.630 3.655 3.510 3.530 280,810 -0.11(-3.02%)
Oct 20, 2023 3.570 3.680 3.510 3.640 448,574 +0.06(+1.68%)
Oct 19, 2023 3.660 3.665 3.560 3.580 296,338 -0.09(-2.45%)
Oct 18, 2023 3.860 3.860 3.655 3.670 337,095 -0.19(-4.92%)
Oct 17, 2023 3.900 3.960 3.830 3.860 256,589 -0.04(-1.03%)
Oct 16, 2023 3.840 4.040 3.745 3.900 389,086 +0.01(+0.26%)
Oct 13, 2023 3.860 3.930 3.780 3.890 267,406 +0.05(+1.30%)
Oct 12, 2023 3.900 3.910 3.760 3.840 383,438 -0.06(-1.54%)
Oct 11, 2023 3.990 4.100 3.860 3.900 291,452 -0.09(-2.26%)
Oct 10, 2023 3.910 4.010 3.860 3.990 483,061 +0.07(+1.79%)
Oct 09, 2023 4.140 4.195 3.890 3.920 1,014,307 -0.26(-6.22%)
Oct 06, 2023 4.150 4.340 4.150 4.180 427,720 -0.06(-1.42%)
Oct 05, 2023 3.900 4.240 3.820 4.240 382,082 +0.35(+9.00%)
Oct 04, 2023 3.980 3.980 3.850 3.890 615,882 -0.08(-2.02%)
Oct 03, 2023 4.050 4.065 3.950 3.970 548,566 -0.12(-2.93%)
Oct 02, 2023 4.410 4.470 4.090 4.090 611,214 -0.35(-7.88%)
Sep 29, 2023 4.450 4.540 4.355 4.440 413,760 -0.03(-0.67%)
Sep 28, 2023 4.620 4.690 4.444 4.470 489,810 -0.13(-2.83%)
Sep 27, 2023 4.380 4.660 4.380 4.600 517,121 +0.19(+4.31%)
Sep 26, 2023 4.180 4.530 4.170 4.410 492,071 +0.21(+5.00%)
Sep 25, 2023 4.120 4.260 4.190 4.200 461,547 +0.03(+0.72%)
Sep 22, 2023 4.210 4.220 4.050 4.170 398,577 +0.08(+1.96%)
Sep 21, 2023 4.330 4.340 4.040 4.090 572,641 -0.34(-7.67%)
Sep 20, 2023 4.360 4.605 4.280 4.430 653,743 +0.12(+2.78%)
Sep 19, 2023 4.360 4.390 4.190 4.310 1,349,464 -0.05(-1.15%)
Sep 18, 2023 4.490 4.530 4.310 4.360 579,036 -0.13(-2.90%)
Sep 15, 2023 4.730 4.790 4.450 4.490 1,741,845 -0.29(-6.07%)
Sep 14, 2023 4.750 4.810 4.620 4.780 674,787 +0.03(+0.63%)
Sep 13, 2023 5.210 5.210 4.715 4.750 807,359 -0.47(-9.00%)
Sep 12, 2023 5.270 5.440 5.180 5.220 438,111 -0.11(-2.06%)
Sep 11, 2023 5.200 5.360 5.140 5.330 319,580 +0.13(+2.50%)
Sep 08, 2023 5.540 5.590 5.200 5.200 711,935 -0.35(-6.31%)
Sep 07, 2023 5.510 5.610 5.410 5.550 481,896 -0.06(-1.07%)
Sep 06, 2023 5.790 5.830 5.410 5.610 646,139 -0.11(-1.92%)
Sep 05, 2023 5.660 6.350 5.500 5.720 1,812,423 +0.00(+0.00%)
Sep 01, 2023 5.540 5.855 5.470 5.720 643,396 +0.19(+3.44%)
Aug 31, 2023 5.710 5.710 5.410 5.530 847,388 -0.12(-2.12%)
Aug 30, 2023 5.590 5.870 5.500 5.650 1,145,010 +0.06(+1.07%)
Aug 29, 2023 5.690 5.830 5.530 5.590 980,574 -0.19(-3.29%)
Aug 28, 2023 5.450 5.883 5.330 5.780 1,533,326 +0.29(+5.19%)
Aug 25, 2023 5.530 5.720 5.320 5.495 1,536,319 +0.08(+1.57%)
Aug 24, 2023 6.110 6.215 5.250 5.410 3,691,759 -0.67(-11.02%)
Aug 23, 2023 5.600 6.400 5.450 6.080 12,128,855 +0.65(+11.97%)
Aug 22, 2023 5.280 6.370 5.180 5.430 76,570,624 +1.51(+38.52%)
Aug 21, 2023 3.920 3.950 3.770 3.920 230,424 +0.01(+0.26%)
Aug 18, 2023 3.900 4.010 3.895 3.910 178,421 -0.05(-1.26%)
Aug 17, 2023 4.030 4.175 3.860 3.960 422,161 -0.12(-2.94%)
Aug 16, 2023 4.220 4.290 4.024 4.080 254,759 -0.15(-3.55%)
Aug 15, 2023 4.160 4.380 4.110 4.230 625,820 +0.04(+0.95%)
Aug 14, 2023 4.300 4.300 3.980 4.190 522,917 -0.15(-3.46%)
Aug 11, 2023 4.350 4.450 4.190 4.340 1,221,138 +0.06(+1.40%)
Aug 10, 2023 3.980 4.435 3.940 4.280 441,432 +0.31(+7.81%)
Aug 09, 2023 4.030 4.060 3.890 3.970 377,826 -0.06(-1.49%)
Aug 08, 2023 3.980 4.180 3.900 4.030 546,740 +0.02(+0.50%)
Aug 07, 2023 3.940 4.100 3.685 4.010 745,029 +0.06(+1.52%)
Aug 04, 2023 3.860 4.160 3.840 3.950 613,531 +0.10(+2.60%)
Aug 03, 2023 3.990 4.310 3.820 3.850 710,117 +0.03(+0.79%)
Aug 02, 2023 3.670 3.855 3.540 3.820 367,980 +0.11(+2.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.