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

- Apartments

Recent Quotes

My Watchlist

Indicators

Fulcrum Therapeutics, Inc. - Common Stock (NQ:FULC)

6.660 -0.220 (-3.20%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.690	7.060	6.310	6.880	1,040,199	+0.28(+4.24%)
May 15, 2025	5.990	6.625	5.650	6.600	1,168,937	+0.97(+17.23%)
May 14, 2025	5.800	5.855	5.510	5.630	620,107	-0.16(-2.76%)
May 13, 2025	5.750	5.870	5.530	5.790	365,430	+0.11(+1.94%)
May 12, 2025	5.370	5.820	5.370	5.680	544,222	+0.31(+5.77%)
May 09, 2025	5.420	5.698	5.280	5.370	537,284	-0.04(-0.74%)
May 08, 2025	5.060	5.550	4.905	5.410	440,334	+0.34(+6.71%)
May 07, 2025	5.400	5.425	4.775	5.070	1,026,730	-0.28(-5.23%)
May 06, 2025	5.640	5.750	5.140	5.350	890,169	-0.38(-6.63%)
May 05, 2025	5.410	5.740	5.100	5.730	1,464,660	+0.11(+1.96%)
May 02, 2025	4.410	6.150	4.380	5.620	4,178,477	+1.24(+28.31%)
May 01, 2025	3.840	4.690	3.730	4.380	926,637	+0.53(+13.77%)
Apr 30, 2025	3.610	3.910	3.550	3.850	558,166	+0.20(+5.48%)
Apr 29, 2025	3.570	3.755	3.540	3.650	298,541	+0.08(+2.24%)
Apr 28, 2025	3.530	3.630	3.450	3.570	153,165	+0.04(+1.13%)
Apr 25, 2025	3.500	3.530	3.385	3.530	231,927	+0.02(+0.57%)
Apr 24, 2025	3.610	3.619	3.435	3.510	215,361	-0.08(-2.23%)
Apr 23, 2025	3.840	3.870	3.495	3.590	712,766	-0.06(-1.64%)
Apr 22, 2025	3.470	3.870	3.470	3.650	583,697	+0.19(+5.49%)
Apr 21, 2025	3.250	3.565	3.170	3.460	369,584	+0.17(+5.17%)
Apr 17, 2025	3.050	3.320	3.050	3.290	350,553	+0.23(+7.52%)
Apr 16, 2025	3.020	3.090	2.920	3.060	202,913	+0.02(+0.66%)
Apr 15, 2025	2.900	3.050	2.890	3.040	225,172	+0.12(+4.11%)
Apr 14, 2025	2.780	2.990	2.710	2.920	278,218	+0.23(+8.55%)
Apr 11, 2025	2.690	2.710	2.540	2.690	162,190	+0.06(+2.48%)
Apr 10, 2025	2.770	2.810	2.490	2.625	239,233	-0.25(-8.85%)
Apr 09, 2025	2.600	3.000	2.570	2.880	358,467	+0.24(+9.09%)
Apr 08, 2025	2.830	2.880	2.580	2.640	399,749	-0.08(-2.94%)
Apr 07, 2025	2.460	2.740	2.315	2.720	758,033	+0.21(+8.37%)
Apr 04, 2025	2.490	2.565	2.400	2.510	231,498	-0.04(-1.57%)
Apr 03, 2025	2.730	2.810	2.540	2.550	358,889	-0.28(-9.89%)
Apr 02, 2025	2.710	2.900	2.710	2.830	246,375	+0.07(+2.54%)
Apr 01, 2025	2.880	2.910	2.670	2.760	335,603	-0.12(-4.17%)
Mar 31, 2025	2.910	3.010	2.880	2.880	258,402	-0.13(-4.32%)
Mar 28, 2025	3.080	3.130	2.990	3.010	143,456	-0.08(-2.59%)
Mar 27, 2025	3.030	3.145	3.020	3.090	139,022	+0.07(+2.32%)
Mar 26, 2025	3.170	3.170	3.000	3.020	143,864	-0.09(-2.89%)
Mar 25, 2025	3.280	3.345	3.070	3.110	165,588	-0.10(-3.12%)
Mar 24, 2025	3.210	3.260	3.175	3.210	192,265	+0.06(+1.90%)
Mar 21, 2025	3.060	3.170	2.970	3.150	1,228,809	+0.13(+4.30%)
Mar 20, 2025	2.950	3.100	2.950	3.020	295,758	+0.05(+1.68%)
Mar 19, 2025	3.010	3.080	2.940	2.970	1,043,457	-0.05(-1.66%)
Mar 18, 2025	3.090	3.115	2.985	3.020	369,070	-0.10(-3.21%)
Mar 17, 2025	3.120	3.205	2.980	3.120	527,389	+0.00(+0.00%)
Mar 14, 2025	2.950	3.210	2.870	3.120	733,972	+0.22(+7.59%)
Mar 13, 2025	3.000	3.070	2.780	2.900	553,181	-0.13(-4.29%)
Mar 12, 2025	3.020	3.091	2.930	3.030	380,827	+0.07(+2.36%)
Mar 11, 2025	3.000	3.020	2.815	2.960	797,856	-0.01(-0.34%)
Mar 10, 2025	3.110	3.126	2.900	2.970	350,619	-0.17(-5.41%)
Mar 07, 2025	3.220	3.290	3.100	3.140	205,579	-0.08(-2.48%)
Mar 06, 2025	3.180	3.340	3.060	3.220	301,276	-0.03(-0.92%)
Mar 05, 2025	3.290	3.410	3.230	3.250	405,771	-0.02(-0.61%)
Mar 04, 2025	3.120	3.325	3.010	3.270	402,085	+0.03(+0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fulcrum Therapeutics, Inc. - Common Stock (NQ:FULC)

Historical Prices