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:

Fulcrum Therapeutics Inc (NQ: FULC )

6.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.600 6.860 6.280 6.850 547,116 +0.30(+4.58%)
Nov 29, 2022 6.640 7.010 6.400 6.550 369,167 -0.16(-2.38%)
Nov 28, 2022 6.770 7.050 6.630 6.710 227,275 -0.14(-2.04%)
Nov 25, 2022 6.850 7.035 6.675 6.850 149,232 +0.01(+0.15%)
Nov 23, 2022 6.810 7.190 6.680 6.840 220,558 +0.01(+0.15%)
Nov 22, 2022 6.940 6.940 6.380 6.830 217,427 +0.04(+0.59%)
Nov 21, 2022 6.550 7.020 6.470 6.790 331,468 +0.30(+4.62%)
Nov 18, 2022 6.950 7.032 6.400 6.490 343,558 -0.32(-4.70%)
Nov 17, 2022 7.230 7.230 6.650 6.810 254,227 -0.44(-6.07%)
Nov 16, 2022 7.330 7.510 7.040 7.250 384,718 +0.07(+0.97%)
Nov 15, 2022 7.390 7.640 6.810 7.180 770,963 +0.37(+5.43%)
Nov 14, 2022 7.350 7.370 6.730 6.810 321,188 -0.33(-4.62%)
Nov 11, 2022 7.240 7.810 6.785 7.140 361,002 -0.13(-1.79%)
Nov 10, 2022 7.210 7.650 6.860 7.270 710,886 +0.32(+4.60%)
Nov 09, 2022 6.410 7.180 5.910 6.950 528,280 +0.50(+7.75%)
Nov 08, 2022 6.470 6.670 5.691 6.450 542,993 +0.84(+14.97%)
Nov 07, 2022 5.780 5.960 5.600 5.610 266,761 -0.17(-2.94%)
Nov 04, 2022 6.140 6.140 5.480 5.780 212,535 -0.32(-5.25%)
Nov 03, 2022 5.470 6.160 5.470 6.100 262,405 +0.58(+10.51%)
Nov 02, 2022 5.790 5.935 5.480 5.520 318,096 -0.28(-4.83%)
Nov 01, 2022 5.660 5.920 5.555 5.800 335,353 +0.24(+4.32%)
Oct 31, 2022 5.410 5.630 5.380 5.560 357,072 +0.13(+2.39%)
Oct 28, 2022 5.250 5.580 5.080 5.430 420,687 +0.27(+5.23%)
Oct 27, 2022 5.440 5.880 5.050 5.160 315,731 -0.22(-4.09%)
Oct 26, 2022 5.150 5.840 5.050 5.380 400,076 +0.30(+5.91%)
Oct 25, 2022 5.140 5.385 5.020 5.080 473,819 +0.07(+1.40%)
Oct 24, 2022 5.380 5.430 4.945 5.010 457,007 -0.42(-7.73%)
Oct 21, 2022 5.570 5.820 5.405 5.430 427,365 -0.11(-1.99%)
Oct 20, 2022 5.940 6.000 5.110 5.540 1,180,289 -0.98(-15.03%)
Oct 19, 2022 6.900 6.900 6.430 6.520 703,455 -0.46(-6.59%)
Oct 18, 2022 7.130 7.155 6.730 6.980 1,566,419 +0.01(+0.14%)
Oct 17, 2022 7.520 7.840 6.760 6.970 564,164 -0.53(-7.07%)
Oct 14, 2022 7.950 8.154 7.360 7.500 193,772 -0.41(-5.18%)
Oct 13, 2022 7.140 7.960 6.843 7.910 229,310 +0.69(+9.56%)
Oct 12, 2022 7.600 7.600 6.980 7.220 294,612 -0.30(-3.99%)
Oct 11, 2022 7.960 8.120 7.270 7.520 597,495 -0.44(-5.53%)
Oct 10, 2022 7.940 8.020 7.365 7.960 199,894 +0.02(+0.25%)
Oct 07, 2022 8.320 8.320 7.900 7.940 128,181 -0.41(-4.91%)
Oct 06, 2022 7.890 8.390 7.890 8.350 184,725 +0.41(+5.16%)
Oct 05, 2022 8.210 8.250 7.730 7.940 196,087 -0.40(-4.80%)
Oct 04, 2022 8.280 8.660 8.098 8.340 310,321 +0.18(+2.21%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.