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 )

7.550 -0.250 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 28.00 29.12 27.80 28.21 1,446,305 +0.42(+1.51%)
Sep 29, 2021 27.77 28.58 27.35 27.79 434,369 +0.13(+0.47%)
Sep 28, 2021 27.40 28.17 26.55 27.66 443,618 +0.40(+1.47%)
Sep 27, 2021 27.13 27.99 26.10 27.26 462,216 -0.19(-0.69%)
Sep 24, 2021 26.87 28.35 26.36 27.45 683,526 +0.71(+2.66%)
Sep 23, 2021 27.89 27.98 25.34 26.74 865,122 -1.84(-6.44%)
Sep 22, 2021 30.48 31.58 28.17 28.58 551,246 -2.29(-7.42%)
Sep 21, 2021 31.34 33.10 29.82 30.87 731,682 -0.10(-0.32%)
Sep 20, 2021 29.20 32.16 28.60 30.97 848,474 +0.14(+0.45%)
Sep 17, 2021 27.92 31.56 27.04 30.83 1,924,889 +3.14(+11.34%)
Sep 16, 2021 26.97 28.08 26.03 27.69 304,273 +0.72(+2.67%)
Sep 15, 2021 25.77 27.98 25.30 26.97 486,803 +0.75(+2.86%)
Sep 14, 2021 26.03 27.23 25.91 26.22 352,224 -0.08(-0.30%)
Sep 13, 2021 26.70 27.46 25.51 26.30 692,063 -0.35(-1.31%)
Sep 10, 2021 27.62 28.04 26.52 26.65 299,229 -1.16(-4.17%)
Sep 09, 2021 26.53 28.24 26.39 27.81 338,905 +0.84(+3.11%)
Sep 08, 2021 28.18 28.82 26.14 26.97 543,935 -1.52(-5.34%)
Sep 07, 2021 27.92 29.78 27.92 28.49 403,707 +0.42(+1.50%)
Sep 03, 2021 27.83 28.63 27.34 28.07 403,343 +0.01(+0.04%)
Sep 02, 2021 26.72 28.95 26.70 28.06 553,746 +1.23(+4.58%)
Sep 01, 2021 29.64 29.90 26.65 26.83 959,131 -2.87(-9.66%)
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%)
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.