Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Fulcrum Therapeutics Inc (NQ: FULC )

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.540 3.670 3.440 3.510 719,290 -0.04(-1.13%)
Oct 17, 2024 3.600 3.700 3.440 3.550 656,267 -0.07(-1.93%)
Oct 16, 2024 3.690 3.750 3.530 3.620 1,066,446 -0.04(-1.09%)
Oct 15, 2024 3.580 3.705 3.490 3.660 493,554 +0.09(+2.52%)
Oct 14, 2024 3.460 3.580 3.450 3.570 424,128 +0.09(+2.59%)
Oct 11, 2024 3.280 3.500 3.260 3.480 651,483 +0.21(+6.42%)
Oct 10, 2024 3.390 3.440 3.180 3.270 685,689 -0.14(-4.11%)
Oct 09, 2024 3.530 3.540 3.360 3.410 542,608 -0.13(-3.67%)
Oct 08, 2024 3.600 3.630 3.510 3.540 640,740 -0.03(-0.84%)
Oct 07, 2024 3.780 3.780 3.550 3.570 698,983 -0.25(-6.54%)
Oct 04, 2024 3.720 3.840 3.685 3.820 704,559 +0.15(+4.23%)
Oct 03, 2024 3.820 3.885 3.630 3.665 732,128 -0.21(-5.30%)
Oct 02, 2024 3.600 3.920 3.550 3.870 1,076,559 +0.27(+7.50%)
Oct 01, 2024 3.580 3.720 3.530 3.600 854,423 +0.03(+0.84%)
Sep 30, 2024 3.750 3.830 3.570 3.570 879,303 -0.20(-5.31%)
Sep 27, 2024 4.060 4.230 3.770 3.770 1,901,211 -0.23(-5.75%)
Sep 26, 2024 3.520 4.750 3.515 4.000 7,638,341 +0.53(+15.27%)
Sep 25, 2024 3.210 3.495 3.100 3.470 1,869,554 +0.26(+8.10%)
Sep 24, 2024 3.190 3.250 3.100 3.210 993,464 +0.01(+0.31%)
Sep 23, 2024 3.400 3.420 3.170 3.200 1,087,743 -0.16(-4.76%)
Sep 20, 2024 3.410 3.439 3.310 3.360 1,956,784 -0.09(-2.61%)
Sep 19, 2024 3.480 3.605 3.430 3.450 1,097,217 +0.01(+0.29%)
Sep 18, 2024 3.450 3.550 3.340 3.440 1,474,663 -0.05(-1.43%)
Sep 17, 2024 3.230 3.808 3.180 3.490 4,465,769 +0.31(+9.75%)
Sep 16, 2024 3.170 3.400 3.120 3.180 2,922,926 +0.00(+0.00%)
Sep 13, 2024 3.440 3.500 3.000 3.180 9,407,281 -0.26(-7.56%)
Sep 12, 2024 2.940 3.690 2.865 3.440 34,301,912 -5.41(-61.13%)
Sep 11, 2024 8.370 8.870 8.300 8.850 716,510 +0.42(+4.98%)
Sep 10, 2024 8.640 8.840 8.350 8.430 514,809 -0.20(-2.32%)
Sep 09, 2024 8.900 9.300 8.500 8.630 994,217 +0.09(+1.05%)
Sep 06, 2024 8.680 8.760 8.370 8.540 575,774 -0.09(-1.04%)
Sep 05, 2024 8.280 8.710 8.080 8.630 724,268 +0.38(+4.61%)
Sep 04, 2024 8.000 8.530 7.990 8.250 589,545 +0.15(+1.85%)
Sep 03, 2024 8.540 8.820 7.940 8.100 764,958 -0.45(-5.26%)
Aug 30, 2024 8.770 8.960 8.350 8.550 494,748 -0.19(-2.17%)
Aug 29, 2024 8.920 9.090 8.680 8.740 488,695 -0.13(-1.47%)
Aug 28, 2024 8.900 9.040 8.630 8.870 512,092 +0.01(+0.17%)
Aug 27, 2024 9.630 9.800 8.810 8.855 880,576 -0.88(-9.09%)
Aug 26, 2024 9.180 9.900 9.030 9.740 1,065,617 +0.57(+6.22%)
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%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.