Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fulcrum Therapeutics Inc (NQ: FULC )

6.680 +0.300 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 8.040 8.440 8.010 8.180 927,952 +0.33(+4.20%)
May 31, 2024 7.760 8.000 7.710 7.850 365,770 +0.20(+2.61%)
May 30, 2024 7.870 7.946 7.530 7.650 340,318 -0.12(-1.54%)
May 29, 2024 7.720 7.850 7.520 7.770 473,572 +0.03(+0.39%)
May 28, 2024 7.770 8.120 7.510 7.740 1,021,065 +0.53(+7.35%)
May 24, 2024 7.430 7.510 7.200 7.210 305,764 -0.21(-2.83%)
May 23, 2024 7.730 7.735 7.320 7.420 379,226 -0.29(-3.76%)
May 22, 2024 7.660 7.860 7.628 7.710 266,404 +0.07(+0.92%)
May 21, 2024 7.610 7.780 7.410 7.640 570,501 -0.06(-0.78%)
May 20, 2024 7.760 8.010 7.690 7.700 451,865 +0.15(+1.99%)
May 17, 2024 7.750 7.750 7.450 7.550 480,460 -0.25(-3.14%)
May 16, 2024 8.320 8.320 7.740 7.795 545,804 -0.46(-5.52%)
May 15, 2024 7.970 8.760 7.970 8.250 1,029,482 +0.34(+4.30%)
May 14, 2024 7.880 8.500 7.410 7.910 1,114,359 +0.56(+7.62%)
May 13, 2024 8.350 8.500 6.921 7.350 2,032,197 -0.12(-1.61%)
May 10, 2024 7.470 7.680 7.330 7.470 313,084 -0.03(-0.40%)
May 09, 2024 7.600 7.670 7.460 7.500 223,483 -0.09(-1.19%)
May 08, 2024 7.410 7.725 7.410 7.590 227,115 +0.05(+0.66%)
May 07, 2024 7.760 7.760 7.540 7.540 313,442 -0.21(-2.71%)
May 06, 2024 7.800 7.920 7.550 7.750 253,307 +0.00(+0.00%)
May 03, 2024 7.900 8.050 7.700 7.750 207,665 +0.10(+1.31%)
May 02, 2024 7.460 7.660 7.230 7.650 302,634 +0.32(+4.37%)
May 01, 2024 7.160 7.510 7.140 7.330 359,311 +0.20(+2.81%)
Apr 30, 2024 6.990 7.250 6.990 7.130 365,129 +0.05(+0.71%)
Apr 29, 2024 7.180 7.290 6.970 7.080 292,459 -0.06(-0.84%)
Apr 26, 2024 7.140 7.220 7.050 7.140 261,291 +0.01(+0.14%)
Apr 25, 2024 7.070 7.180 6.850 7.130 536,492 -0.15(-2.06%)
Apr 24, 2024 7.420 7.442 7.180 7.280 348,054 -0.16(-2.15%)
Apr 23, 2024 7.260 7.530 7.260 7.440 510,498 +0.19(+2.62%)
Apr 22, 2024 6.950 7.260 6.850 7.250 597,170 +0.41(+5.99%)
Apr 19, 2024 7.000 7.280 6.670 6.840 555,199 -0.22(-3.12%)
Apr 18, 2024 7.150 7.210 6.900 7.060 526,290 -0.09(-1.26%)
Apr 17, 2024 7.430 7.510 7.130 7.150 397,383 -0.26(-3.51%)
Apr 16, 2024 7.250 7.520 7.215 7.410 461,294 +0.05(+0.68%)
Apr 15, 2024 7.690 7.690 7.250 7.360 438,022 -0.14(-1.87%)
Apr 12, 2024 7.810 7.810 7.490 7.500 410,383 -0.31(-3.97%)
Apr 11, 2024 8.090 8.150 7.700 7.810 551,133 -0.10(-1.26%)
Apr 10, 2024 8.310 8.320 7.760 7.910 510,532 -0.54(-6.39%)
Apr 09, 2024 8.530 8.730 8.300 8.450 635,214 +0.00(+0.00%)
Apr 08, 2024 8.720 8.760 8.370 8.450 646,774 -0.07(-0.82%)
Apr 05, 2024 8.920 9.165 8.510 8.520 374,620 -0.49(-5.44%)
Apr 04, 2024 9.150 9.600 8.780 9.010 574,164 -0.12(-1.31%)
Apr 03, 2024 9.040 9.240 8.620 9.130 362,604 +0.06(+0.66%)
Apr 02, 2024 9.130 9.140 8.790 9.070 326,559 -0.24(-2.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.