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 (%)
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%)
Jun 15, 2023 3.000 3.075 2.935 3.040 478,908 +0.02(+0.66%)
Jun 14, 2023 3.150 3.180 2.990 3.020 346,739 -0.13(-4.13%)
Jun 13, 2023 3.040 3.180 3.040 3.150 459,288 +0.16(+5.35%)
Jun 12, 2023 3.020 3.150 2.965 2.990 419,700 -0.10(-3.24%)
Jun 09, 2023 3.190 3.195 3.080 3.090 327,544 -0.09(-2.83%)
Jun 08, 2023 3.150 3.210 3.010 3.180 637,863 +0.03(+0.95%)
Jun 07, 2023 3.150 3.355 3.110 3.150 731,163 +0.00(+0.00%)
Jun 06, 2023 3.070 3.220 3.040 3.150 633,678 +0.08(+2.61%)
Jun 05, 2023 3.070 3.170 2.990 3.070 593,685 +0.00(+0.00%)
Jun 02, 2023 2.870 3.090 2.870 3.070 554,258 +0.18(+6.23%)
Jun 01, 2023 2.740 2.950 2.650 2.890 688,476 +0.17(+6.25%)
May 31, 2023 2.890 3.020 2.670 2.720 1,953,594 -0.17(-5.88%)
May 30, 2023 2.910 2.960 2.820 2.890 562,494 -0.02(-0.69%)
May 26, 2023 3.030 3.070 2.850 2.910 417,303 -0.07(-2.35%)
May 25, 2023 3.260 3.260 2.870 2.980 699,123 -0.28(-8.59%)
May 24, 2023 3.420 3.424 3.200 3.260 485,717 -0.16(-4.68%)
May 23, 2023 3.070 3.540 3.025 3.420 1,049,737 +0.35(+11.40%)
May 22, 2023 3.250 3.280 3.005 3.070 609,481 -0.18(-5.54%)
May 19, 2023 3.350 3.550 3.124 3.250 478,508 -0.03(-0.91%)
May 18, 2023 3.650 3.650 3.200 3.280 519,106 -0.38(-10.38%)
May 17, 2023 3.750 3.810 3.440 3.660 615,417 -0.14(-3.68%)
May 16, 2023 3.620 3.930 3.410 3.800 625,720 +0.16(+4.40%)
May 15, 2023 3.410 3.670 3.150 3.640 930,704 +0.37(+11.31%)
May 12, 2023 3.170 3.270 3.100 3.270 561,815 +0.09(+2.83%)
May 11, 2023 3.260 3.299 3.120 3.180 560,614 -0.09(-2.75%)
May 10, 2023 3.310 3.340 3.165 3.270 612,141 +0.00(+0.00%)
May 09, 2023 3.070 3.300 2.990 3.270 697,890 +0.19(+6.17%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
May 01, 2023 2.480 2.740 2.430 2.720 1,074,663 +0.22(+8.80%)
Apr 28, 2023 2.520 2.720 2.450 2.500 1,577,440 +0.00(+0.00%)
Apr 27, 2023 2.600 2.650 2.490 2.500 672,173 -0.08(-3.10%)
Apr 26, 2023 2.680 2.680 2.475 2.580 664,301 -0.02(-0.77%)
Apr 25, 2023 2.640 2.735 2.550 2.600 1,059,252 -0.05(-1.89%)
Apr 24, 2023 2.740 2.810 2.630 2.650 677,094 -0.08(-2.93%)
Apr 21, 2023 2.500 2.760 2.500 2.730 659,482 +0.25(+10.08%)
Apr 20, 2023 2.480 2.570 2.447 2.480 567,247 -0.02(-0.80%)
Apr 19, 2023 2.430 2.550 2.430 2.500 465,979 +0.04(+1.63%)
Apr 18, 2023 2.630 2.630 2.420 2.460 599,466 -0.14(-5.38%)
Apr 17, 2023 2.430 2.640 2.430 2.600 856,655 +0.19(+7.88%)
Apr 14, 2023 2.560 2.570 2.390 2.410 577,220 -0.09(-3.79%)
Apr 13, 2023 2.290 2.570 2.270 2.505 801,242 +0.25(+10.84%)
Apr 12, 2023 2.540 2.590 2.250 2.260 881,896 -0.24(-9.60%)
Apr 11, 2023 2.420 2.520 2.380 2.500 1,462,936 +0.07(+2.88%)
Apr 10, 2023 2.370 2.460 2.280 2.430 1,159,230 +0.05(+2.10%)
Apr 06, 2023 2.440 2.510 2.280 2.380 959,787 -0.04(-1.65%)
Apr 05, 2023 2.520 2.590 2.370 2.420 1,174,826 -0.20(-7.63%)
Apr 04, 2023 2.770 2.800 2.540 2.620 964,911 -0.15(-5.42%)
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.