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 )

7.060 -0.090 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 7.480 7.620 7.180 7.400 270,215 +0.21(+2.92%)
Aug 30, 2022 7.220 7.405 7.010 7.190 235,838 +0.04(+0.56%)
Aug 29, 2022 7.220 7.773 7.090 7.150 253,925 -0.05(-0.69%)
Aug 26, 2022 7.670 7.859 7.030 7.200 331,840 -0.49(-6.37%)
Aug 25, 2022 8.110 8.310 7.600 7.690 290,960 -0.35(-4.35%)
Aug 24, 2022 8.170 8.280 7.825 8.040 367,204 -0.11(-1.35%)
Aug 23, 2022 7.780 8.230 7.780 8.150 369,220 +0.36(+4.62%)
Aug 22, 2022 7.710 8.200 7.710 7.790 404,745 -0.11(-1.39%)
Aug 19, 2022 8.330 8.450 7.750 7.900 587,938 -0.63(-7.39%)
Aug 18, 2022 7.530 8.580 7.250 8.530 833,634 +1.12(+15.11%)
Aug 17, 2022 7.060 7.750 7.020 7.410 687,948 +0.13(+1.79%)
Aug 16, 2022 8.640 9.330 7.100 7.280 2,803,289 -0.54(-6.91%)
Aug 15, 2022 8.420 8.450 7.750 7.820 258,039 -0.59(-7.02%)
Aug 12, 2022 7.640 8.540 7.630 8.410 275,567 +0.84(+11.10%)
Aug 11, 2022 6.920 8.115 6.860 7.570 548,909 -0.19(-2.45%)
Aug 10, 2022 7.660 7.810 7.450 7.760 399,358 +0.36(+4.86%)
Aug 09, 2022 7.530 7.620 7.100 7.400 340,709 -0.27(-3.52%)
Aug 08, 2022 8.170 8.360 7.640 7.670 829,212 -0.56(-6.80%)
Aug 05, 2022 6.980 8.320 6.720 8.230 1,226,212 +1.06(+14.78%)
Aug 04, 2022 6.370 7.440 6.270 7.170 470,227 +0.86(+13.63%)
Aug 03, 2022 6.020 6.500 6.020 6.310 325,317 +0.43(+7.31%)
Aug 02, 2022 5.600 6.040 5.540 5.880 274,387 +0.26(+4.63%)
Aug 01, 2022 5.880 5.990 5.527 5.620 263,949 -0.26(-4.42%)
Jul 29, 2022 6.260 6.410 5.685 5.880 304,896 -0.37(-5.92%)
Jul 28, 2022 6.170 6.410 5.660 6.250 965,778 +0.04(+0.64%)
Jul 27, 2022 6.190 6.240 5.930 6.210 279,681 +0.06(+0.98%)
Jul 26, 2022 5.950 6.190 5.680 6.150 216,182 +0.18(+3.02%)
Jul 25, 2022 5.650 5.980 5.480 5.970 228,994 +0.36(+6.42%)
Jul 22, 2022 5.880 5.880 5.390 5.610 305,943 -0.19(-3.28%)
Jul 21, 2022 5.890 5.950 5.710 5.800 122,897 -0.12(-2.03%)
Jul 20, 2022 5.640 6.060 5.490 5.920 315,281 +0.35(+6.28%)
Jul 19, 2022 5.270 5.640 5.230 5.570 352,623 +0.40(+7.74%)
Jul 18, 2022 5.460 5.670 5.090 5.170 207,335 -0.22(-4.08%)
Jul 15, 2022 5.290 5.410 4.980 5.390 269,422 +0.23(+4.46%)
Jul 14, 2022 5.140 5.270 4.920 5.160 477,137 -0.09(-1.71%)
Jul 13, 2022 5.130 5.470 5.040 5.250 519,543 +0.00(+0.00%)
Jul 12, 2022 5.050 5.630 5.000 5.250 1,029,155 -0.44(-7.73%)
Jul 11, 2022 5.850 5.860 5.580 5.690 182,057 -0.24(-4.05%)
Jul 08, 2022 5.760 6.050 5.670 5.930 330,017 +0.06(+1.02%)
Jul 07, 2022 5.400 5.915 5.190 5.870 405,250 +0.50(+9.31%)
Jul 06, 2022 5.121 5.630 5.121 5.370 497,573 -0.11(-2.01%)
Jul 05, 2022 4.870 5.510 4.810 5.480 432,164 +0.56(+11.38%)
Jul 01, 2022 4.920 5.080 4.770 4.920 392,215 +0.02(+0.41%)
Jun 30, 2022 4.840 5.020 4.660 4.900 477,799 -0.05(-1.01%)
Jun 29, 2022 4.840 4.990 4.670 4.950 430,697 +0.10(+2.06%)
Jun 28, 2022 5.240 5.300 4.805 4.850 638,947 -0.37(-7.09%)
Jun 27, 2022 5.120 5.280 4.890 5.220 536,548 +0.08(+1.56%)
Jun 24, 2022 5.130 5.240 4.960 5.140 1,103,717 +0.03(+0.59%)
Jun 23, 2022 4.960 5.140 4.830 5.110 509,873 +0.19(+3.86%)
Jun 22, 2022 4.460 5.150 4.460 4.920 785,205 +0.43(+9.58%)
Jun 21, 2022 4.670 4.980 4.480 4.490 486,676 -0.10(-2.18%)
Jun 17, 2022 4.360 4.910 4.320 4.590 864,362 +0.23(+5.28%)
Jun 16, 2022 4.270 4.450 4.083 4.360 607,406 -0.05(-1.13%)
Jun 15, 2022 4.090 4.450 4.080 4.410 943,724 +0.14(+3.28%)
Jun 14, 2022 4.110 4.430 4.000 4.270 650,724 +0.07(+1.67%)
Jun 13, 2022 4.580 4.680 4.130 4.200 1,774,703 -0.72(-14.63%)
Jun 10, 2022 6.680 6.800 3.210 4.920 8,414,570 -3.17(-39.18%)
Jun 09, 2022 8.170 8.430 7.910 8.090 639,167 -0.21(-2.53%)
Jun 08, 2022 8.010 8.690 7.970 8.300 665,899 +0.24(+2.98%)
Jun 07, 2022 7.400 8.350 7.380 8.060 1,255,215 +0.53(+7.04%)
Jun 06, 2022 8.280 8.600 7.510 7.530 576,233 -0.44(-5.52%)
Jun 03, 2022 7.500 8.050 7.360 7.970 356,249 +0.45(+5.98%)
Jun 02, 2022 6.900 7.955 6.630 7.520 1,205,694 +0.60(+8.67%)
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.