Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

9.170 +0.380 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 8.860 9.250 8.810 9.170 1,310,017 +0.38(+4.32%)
Aug 22, 2024 9.560 9.600 8.760 8.790 791,015 -0.75(-7.86%)
Aug 21, 2024 9.370 9.680 9.220 9.540 496,250 +0.12(+1.27%)
Aug 20, 2024 9.290 9.520 9.060 9.420 704,144 +0.08(+0.86%)
Aug 19, 2024 9.130 9.500 8.950 9.340 953,380 +0.10(+1.08%)
Aug 16, 2024 9.730 9.860 9.201 9.240 770,523 -0.45(-4.64%)
Aug 15, 2024 9.220 10.13 9.170 9.690 1,067,983 +0.67(+7.43%)
Aug 14, 2024 9.260 9.260 8.695 9.020 572,604 -0.15(-1.64%)
Aug 13, 2024 9.120 9.460 9.010 9.170 764,076 +0.16(+1.78%)
Aug 12, 2024 8.920 9.010 8.535 9.010 618,368 +0.15(+1.69%)
Aug 09, 2024 8.950 9.010 8.430 8.860 580,841 -0.09(-1.01%)
Aug 08, 2024 8.450 8.950 8.199 8.950 596,181 +0.66(+7.96%)
Aug 07, 2024 8.920 9.240 8.190 8.290 719,305 -0.58(-6.54%)
Aug 06, 2024 8.610 9.010 8.300 8.870 772,592 +0.41(+4.85%)
Aug 05, 2024 8.800 8.960 8.170 8.460 1,090,971 -1.09(-11.41%)
Aug 02, 2024 8.620 9.780 8.330 9.550 2,350,526 +0.54(+5.99%)
Aug 01, 2024 9.420 9.810 8.800 9.010 1,416,754 -0.27(-2.91%)
Jul 31, 2024 8.950 9.730 8.330 9.280 1,464,951 +0.87(+10.34%)
Jul 30, 2024 8.520 8.730 8.320 8.410 437,023 -0.02(-0.24%)
Jul 29, 2024 8.880 8.990 8.320 8.430 284,903 -0.45(-5.07%)
Jul 26, 2024 8.850 9.300 8.650 8.880 413,299 +0.24(+2.78%)
Jul 25, 2024 8.570 8.870 8.480 8.640 376,910 +0.08(+0.93%)
Jul 24, 2024 8.720 9.050 8.455 8.560 405,978 -0.28(-3.17%)
Jul 23, 2024 8.570 9.140 8.570 8.840 525,011 +0.24(+2.79%)
Jul 22, 2024 8.130 8.610 8.080 8.600 401,977 +0.60(+7.50%)
Jul 19, 2024 8.240 8.250 7.920 8.000 434,950 -0.12(-1.48%)
Jul 18, 2024 8.420 8.625 7.940 8.120 647,042 -0.24(-2.87%)
Jul 17, 2024 8.410 8.955 8.280 8.360 713,664 -0.30(-3.46%)
Jul 16, 2024 8.570 9.440 8.570 8.660 1,345,371 +0.21(+2.49%)
Jul 15, 2024 8.110 8.750 8.020 8.450 1,263,789 +0.44(+5.49%)
Jul 12, 2024 7.890 8.350 7.800 8.010 888,162 +0.21(+2.69%)
Jul 11, 2024 7.300 8.040 7.240 7.800 1,225,456 +0.71(+10.01%)
Jul 10, 2024 6.580 7.150 6.530 7.090 591,959 +0.56(+8.58%)
Jul 09, 2024 6.020 6.550 6.020 6.530 586,285 +0.48(+7.93%)
Jul 08, 2024 6.300 6.330 6.020 6.050 975,110 -0.14(-2.26%)
Jul 05, 2024 6.130 6.240 5.920 6.190 657,292 +0.04(+0.57%)
Jul 03, 2024 6.090 6.210 6.050 6.155 363,271 +0.06(+0.90%)
Jul 02, 2024 6.280 6.310 6.090 6.100 542,419 -0.21(-3.33%)
Jul 01, 2024 6.200 6.345 5.920 6.310 1,400,718 +0.11(+1.77%)
Jun 28, 2024 6.200 6.435 6.090 6.200 9,594,437 -0.08(-1.27%)
Jun 27, 2024 6.450 6.550 6.020 6.280 916,017 +0.11(+1.78%)
Jun 26, 2024 6.000 6.190 5.680 6.170 1,405,590 +0.19(+3.18%)
Jun 25, 2024 6.340 6.410 5.920 5.980 952,030 -0.36(-5.68%)
Jun 24, 2024 6.700 6.790 6.245 6.340 544,931 -0.34(-5.09%)
Jun 21, 2024 6.400 6.700 6.340 6.680 1,372,144 +0.30(+4.70%)
Jun 20, 2024 6.440 6.490 6.270 6.380 1,091,453 -0.11(-1.69%)
Jun 18, 2024 7.000 7.000 6.480 6.490 685,726 -0.51(-7.29%)
Jun 17, 2024 7.380 7.450 6.910 7.000 939,834 -0.45(-6.04%)
Jun 14, 2024 7.780 7.835 7.420 7.450 281,458 -0.35(-4.49%)
Jun 13, 2024 7.690 7.960 7.560 7.800 540,682 +0.09(+1.17%)
Jun 12, 2024 7.600 7.900 7.350 7.710 951,838 +0.31(+4.19%)
Jun 11, 2024 8.040 8.310 7.400 7.400 998,918 -0.76(-9.31%)
Jun 10, 2024 8.220 8.430 8.000 8.160 521,883 -0.13(-1.57%)
Jun 07, 2024 8.260 8.410 8.115 8.290 260,870 -0.08(-0.96%)
Jun 06, 2024 8.690 8.690 8.205 8.370 334,212 -0.28(-3.24%)
Jun 05, 2024 8.160 8.670 8.140 8.650 311,762 +0.51(+6.27%)
Jun 04, 2024 8.180 8.260 7.950 8.140 498,903 -0.04(-0.49%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.