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 (NQ: FULC )

7.470 -0.030 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	3.780	3.860	3.670	3.710	348,943	-0.11(-2.88%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fulcrum Therapeutics Inc (NQ: FULC )

Historical Prices