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 )

7.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2021 27.38 29.82 27.22 29.70 1,103,021 +2.20(+8.00%)
Aug 30, 2021 27.33 28.34 26.80 27.50 479,025 +0.40(+1.48%)
Aug 27, 2021 26.68 27.86 26.68 27.10 557,337 +0.69(+2.61%)
Aug 26, 2021 27.14 29.41 26.30 26.41 1,158,163 -0.74(-2.73%)
Aug 25, 2021 26.27 27.31 25.82 27.15 1,028,020 +0.85(+3.23%)
Aug 24, 2021 24.85 26.71 24.55 26.30 1,226,493 +1.40(+5.62%)
Aug 23, 2021 26.38 27.26 24.01 24.90 1,768,561 -0.77(-3.00%)
Aug 20, 2021 22.55 25.98 22.34 25.67 2,120,504 +2.98(+13.13%)
Aug 19, 2021 23.78 25.19 22.41 22.69 1,875,507 -1.16(-4.86%)
Aug 18, 2021 22.06 26.89 21.22 23.85 5,157,374 +2.01(+9.20%)
Aug 17, 2021 21.79 22.40 21.08 21.84 1,756,195 +0.10(+0.46%)
Aug 16, 2021 22.34 23.27 20.82 21.74 1,939,823 -1.19(-5.19%)
Aug 13, 2021 21.60 25.56 21.40 22.93 13,990,041 +0.48(+2.14%)
Aug 12, 2021 20.20 22.75 18.34 22.45 13,463,352 +2.25(+11.14%)
Aug 11, 2021 23.65 25.25 18.91 20.20 49,222,708 +1.43(+7.62%)
Aug 10, 2021 13.21 22.09 12.07 18.77 104,681,912 +10.44(+125.33%)
Aug 09, 2021 8.100 8.600 8.000 8.330 727,552 +0.23(+2.84%)
Aug 06, 2021 7.850 8.170 7.710 8.100 168,925 +0.17(+2.14%)
Aug 05, 2021 7.520 8.500 7.270 7.930 110,477 +0.42(+5.59%)
Aug 04, 2021 7.170 7.520 7.000 7.510 329,186 +0.23(+3.16%)
Aug 03, 2021 7.320 7.650 7.160 7.280 67,955 -0.03(-0.41%)
Aug 02, 2021 7.360 7.480 7.160 7.310 62,102 +0.00(+0.00%)
Jul 30, 2021 7.380 7.500 7.020 7.310 184,491 -0.17(-2.27%)
Jul 29, 2021 7.720 7.783 7.410 7.480 67,092 -0.22(-2.86%)
Jul 28, 2021 7.070 8.000 7.070 7.700 208,029 +0.37(+5.05%)
Jul 27, 2021 7.680 7.680 6.850 7.330 375,989 -0.23(-3.04%)
Jul 26, 2021 7.920 8.095 7.515 7.560 74,446 -0.44(-5.50%)
Jul 23, 2021 8.480 8.750 7.900 8.000 148,762 -0.44(-5.21%)
Jul 22, 2021 9.215 9.215 8.370 8.440 160,282 -0.64(-7.05%)
Jul 21, 2021 10.02 10.19 8.810 9.080 360,504 -0.95(-9.47%)
Jul 20, 2021 9.820 10.73 9.620 10.03 384,481 +0.19(+1.93%)
Jul 19, 2021 9.250 10.05 9.220 9.840 99,289 +0.21(+2.18%)
Jul 16, 2021 9.410 9.842 9.210 9.630 63,767 +0.27(+2.88%)
Jul 15, 2021 9.570 9.630 9.262 9.360 56,632 -0.16(-1.68%)
Jul 14, 2021 10.12 10.31 9.281 9.520 167,475 -0.44(-4.42%)
Jul 13, 2021 9.830 10.06 9.630 9.960 63,783 +0.11(+1.12%)
Jul 12, 2021 10.00 10.10 9.570 9.850 50,959 -0.18(-1.79%)
Jul 09, 2021 9.840 10.18 9.520 10.03 53,759 +0.14(+1.42%)
Jul 08, 2021 9.430 10.10 9.290 9.890 50,175 +0.31(+3.24%)
Jul 07, 2021 9.620 9.650 9.210 9.580 86,312 +0.09(+0.95%)
Jul 06, 2021 10.19 10.21 9.460 9.490 132,758 -0.75(-7.32%)
Jul 02, 2021 10.33 10.55 10.01 10.24 263,163 -0.04(-0.39%)
Jul 01, 2021 10.36 10.52 10.05 10.28 199,348 -0.20(-1.91%)
Jun 30, 2021 9.950 10.86 9.900 10.48 261,204 +0.97(+10.20%)
Jun 29, 2021 9.100 9.670 8.915 9.510 155,346 +0.50(+5.55%)
Jun 28, 2021 9.160 9.160 8.880 9.010 364,978 +0.01(+0.11%)
Jun 25, 2021 8.570 9.430 8.500 9.000 1,391,996 +0.22(+2.51%)
Jun 24, 2021 9.250 10.82 8.360 8.780 2,011,117 -0.37(-4.04%)
Jun 23, 2021 9.030 9.190 8.850 9.150 107,599 +0.24(+2.69%)
Jun 22, 2021 8.920 8.960 8.455 8.910 51,329 +0.08(+0.91%)
Jun 21, 2021 8.925 8.925 8.410 8.830 54,604 +0.24(+2.79%)
Jun 18, 2021 8.390 8.698 8.130 8.590 256,322 +0.02(+0.23%)
Jun 17, 2021 8.390 8.690 8.390 8.570 54,862 +0.13(+1.54%)
Jun 16, 2021 8.410 8.650 8.160 8.440 71,997 +0.00(+0.00%)
Jun 15, 2021 8.690 8.770 8.360 8.440 37,860 -0.22(-2.54%)
Jun 14, 2021 8.820 8.910 8.600 8.660 54,290 +0.04(+0.46%)
Jun 11, 2021 8.960 8.960 8.520 8.620 44,000 -0.40(-4.43%)
Jun 10, 2021 8.900 9.110 8.640 9.020 45,726 +0.17(+1.92%)
Jun 09, 2021 9.090 9.190 8.730 8.850 37,276 -0.29(-3.17%)
Jun 08, 2021 9.150 9.280 9.060 9.140 98,338 -0.01(-0.11%)
Jun 07, 2021 8.690 9.530 8.660 9.150 105,987 +0.41(+4.69%)
Jun 04, 2021 8.100 8.940 8.100 8.740 151,248 +0.65(+8.03%)
Jun 03, 2021 8.370 8.410 8.045 8.090 169,371 -0.24(-2.88%)
Jun 02, 2021 8.710 8.770 8.090 8.330 118,204 -0.41(-4.69%)
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.