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 )

7.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2023 3.860 4.000 3.780 3.820 463,979 -0.03(-0.78%)
Jul 28, 2023 3.610 3.880 3.570 3.850 393,074 +0.31(+8.76%)
Jul 27, 2023 3.740 3.740 3.500 3.540 1,231,946 -0.18(-4.84%)
Jul 26, 2023 3.650 3.770 3.620 3.720 178,100 +0.05(+1.36%)
Jul 25, 2023 3.730 3.865 3.570 3.670 656,371 -0.07(-1.87%)
Jul 24, 2023 3.840 3.875 3.620 3.740 625,678 -0.11(-2.86%)
Jul 21, 2023 3.890 4.020 3.795 3.850 438,089 -0.03(-0.77%)
Jul 20, 2023 4.410 4.485 3.850 3.880 870,442 -0.52(-11.82%)
Jul 19, 2023 4.010 4.455 4.010 4.400 1,737,157 +0.39(+9.73%)
Jul 18, 2023 3.960 4.140 3.895 4.010 391,968 +0.05(+1.26%)
Jul 17, 2023 3.700 3.970 3.680 3.960 572,373 +0.28(+7.61%)
Jul 14, 2023 3.710 3.865 3.580 3.680 364,446 -0.04(-1.08%)
Jul 13, 2023 3.750 3.830 3.670 3.720 339,342 +0.01(+0.27%)
Jul 12, 2023 3.570 3.750 3.515 3.710 479,603 +0.20(+5.70%)
Jul 11, 2023 3.670 3.775 3.450 3.510 564,204 -0.17(-4.62%)
Jul 10, 2023 3.580 3.780 3.480 3.680 758,777 +0.12(+3.37%)
Jul 07, 2023 3.370 3.600 3.355 3.560 571,752 +0.19(+5.64%)
Jul 06, 2023 3.330 3.390 3.220 3.370 620,960 +0.00(+0.00%)
Jul 05, 2023 3.250 3.430 3.215 3.370 564,225 +0.12(+3.69%)
Jul 03, 2023 3.280 3.320 3.180 3.250 248,719 -0.05(-1.52%)
Jun 30, 2023 3.260 3.410 3.190 3.300 583,871 +0.10(+3.12%)
Jun 29, 2023 3.140 3.200 3.090 3.200 565,544 +0.07(+2.24%)
Jun 28, 2023 3.160 3.210 3.100 3.130 333,119 -0.03(-0.95%)
Jun 27, 2023 3.100 3.245 3.030 3.160 507,201 +0.06(+1.94%)
Jun 26, 2023 3.150 3.275 3.025 3.100 706,408 -0.04(-1.27%)
Jun 23, 2023 3.130 3.185 3.045 3.140 6,897,945 -0.06(-1.88%)
Jun 22, 2023 3.090 3.260 3.070 3.200 557,755 +0.09(+2.89%)
Jun 21, 2023 3.180 3.200 2.995 3.110 445,685 -0.07(-2.20%)
Jun 20, 2023 3.000 3.210 2.950 3.180 746,959 +0.18(+6.00%)
Jun 16, 2023 3.090 3.090 2.925 3.000 798,433 -0.04(-1.32%)
Jun 15, 2023 3.000 3.075 2.935 3.040 478,908 +0.02(+0.66%)
Jun 14, 2023 3.150 3.180 2.990 3.020 346,739 -0.13(-4.13%)
Jun 13, 2023 3.040 3.180 3.040 3.150 459,288 +0.16(+5.35%)
Jun 12, 2023 3.020 3.150 2.965 2.990 419,700 -0.10(-3.24%)
Jun 09, 2023 3.190 3.195 3.080 3.090 327,544 -0.09(-2.83%)
Jun 08, 2023 3.150 3.210 3.010 3.180 637,863 +0.03(+0.95%)
Jun 07, 2023 3.150 3.355 3.110 3.150 731,163 +0.00(+0.00%)
Jun 06, 2023 3.070 3.220 3.040 3.150 633,678 +0.08(+2.61%)
Jun 05, 2023 3.070 3.170 2.990 3.070 593,685 +0.00(+0.00%)
Jun 02, 2023 2.870 3.090 2.870 3.070 554,258 +0.18(+6.23%)
Jun 01, 2023 2.740 2.950 2.650 2.890 688,476 +0.17(+6.25%)
May 31, 2023 2.890 3.020 2.670 2.720 1,953,594 -0.17(-5.88%)
May 30, 2023 2.910 2.960 2.820 2.890 562,494 -0.02(-0.69%)
May 26, 2023 3.030 3.070 2.850 2.910 417,303 -0.07(-2.35%)
May 25, 2023 3.260 3.260 2.870 2.980 699,123 -0.28(-8.59%)
May 24, 2023 3.420 3.424 3.200 3.260 485,717 -0.16(-4.68%)
May 23, 2023 3.070 3.540 3.025 3.420 1,049,737 +0.35(+11.40%)
May 22, 2023 3.250 3.280 3.005 3.070 609,481 -0.18(-5.54%)
May 19, 2023 3.350 3.550 3.124 3.250 478,508 -0.03(-0.91%)
May 18, 2023 3.650 3.650 3.200 3.280 519,106 -0.38(-10.38%)
May 17, 2023 3.750 3.810 3.440 3.660 615,417 -0.14(-3.68%)
May 16, 2023 3.620 3.930 3.410 3.800 625,720 +0.16(+4.40%)
May 15, 2023 3.410 3.670 3.150 3.640 930,704 +0.37(+11.31%)
May 12, 2023 3.170 3.270 3.100 3.270 561,815 +0.09(+2.83%)
May 11, 2023 3.260 3.299 3.120 3.180 560,614 -0.09(-2.75%)
May 10, 2023 3.310 3.340 3.165 3.270 612,141 +0.00(+0.00%)
May 09, 2023 3.070 3.300 2.990 3.270 697,890 +0.19(+6.17%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
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.