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 +0.100 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2023 4.450 4.540 4.355 4.440 413,760 -0.03(-0.67%)
Sep 28, 2023 4.620 4.690 4.444 4.470 489,810 -0.13(-2.83%)
Sep 27, 2023 4.380 4.660 4.380 4.600 517,121 +0.19(+4.31%)
Sep 26, 2023 4.180 4.530 4.170 4.410 492,071 +0.21(+5.00%)
Sep 25, 2023 4.120 4.260 4.190 4.200 461,547 +0.03(+0.72%)
Sep 22, 2023 4.210 4.220 4.050 4.170 398,577 +0.08(+1.96%)
Sep 21, 2023 4.330 4.340 4.040 4.090 572,641 -0.34(-7.67%)
Sep 20, 2023 4.360 4.605 4.280 4.430 653,743 +0.12(+2.78%)
Sep 19, 2023 4.360 4.390 4.190 4.310 1,349,464 -0.05(-1.15%)
Sep 18, 2023 4.490 4.530 4.310 4.360 579,036 -0.13(-2.90%)
Sep 15, 2023 4.730 4.790 4.450 4.490 1,741,845 -0.29(-6.07%)
Sep 14, 2023 4.750 4.810 4.620 4.780 674,787 +0.03(+0.63%)
Sep 13, 2023 5.210 5.210 4.715 4.750 807,359 -0.47(-9.00%)
Sep 12, 2023 5.270 5.440 5.180 5.220 438,111 -0.11(-2.06%)
Sep 11, 2023 5.200 5.360 5.140 5.330 319,580 +0.13(+2.50%)
Sep 08, 2023 5.540 5.590 5.200 5.200 711,935 -0.35(-6.31%)
Sep 07, 2023 5.510 5.610 5.410 5.550 481,896 -0.06(-1.07%)
Sep 06, 2023 5.790 5.830 5.410 5.610 646,139 -0.11(-1.92%)
Sep 05, 2023 5.660 6.350 5.500 5.720 1,812,423 +0.00(+0.00%)
Sep 01, 2023 5.540 5.855 5.470 5.720 643,396 +0.19(+3.44%)
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%)
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.