Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Fulcrum Therapeutics, Inc. (FULC)

5.62
+1.24
+(28.31%)
At close: May 2 at 4:00:00 PM EDT
5.88
+0.26
+(4.63%)
After hours: May 2 at 7:57:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.416.154.385.625.624,175,000
May 1, 20253.844.693.734.384.38926,600
Apr 30, 20253.613.913.553.853.85557,900
Apr 29, 20253.573.763.543.653.65298,500
Apr 28, 20253.533.633.453.573.57153,200
Apr 25, 20253.503.533.383.533.53231,900
Apr 24, 20253.613.623.433.513.51215,400
Apr 23, 20253.843.873.493.593.59712,800
Apr 22, 20253.473.873.473.653.65583,600
Apr 21, 20253.253.573.173.463.46369,600
Apr 17, 20253.053.323.053.293.29350,300
Apr 16, 20253.023.092.923.063.06202,900
Apr 15, 20252.903.052.893.043.04225,200
Apr 14, 20252.782.992.712.922.92278,200
Apr 11, 20252.692.712.542.692.69162,200
Apr 10, 20252.772.812.492.632.63239,200
Apr 9, 20252.603.002.572.882.88358,400
Apr 8, 20252.832.882.582.642.64399,700
Apr 7, 20252.462.742.322.722.72758,000
Apr 4, 20252.492.572.402.512.51346,300
Apr 3, 20252.732.812.542.552.55358,900
Apr 2, 20252.712.902.712.832.83246,400
Apr 1, 20252.882.912.672.762.76335,600
Mar 31, 20252.913.012.882.882.88260,800
Mar 28, 20253.083.132.993.013.01143,300
Mar 27, 20253.033.143.023.093.09139,000
Mar 26, 20253.173.173.003.023.02143,900
Mar 25, 20253.283.353.073.113.11165,600
Mar 24, 20253.213.263.173.213.21192,300
Mar 21, 20253.063.172.973.153.151,228,800
Mar 20, 20252.953.102.953.023.02295,800
Mar 19, 20253.013.082.942.972.971,043,500
Mar 18, 20253.093.122.983.023.02369,100
Mar 17, 20253.123.202.983.123.12527,400
Mar 14, 20252.953.212.873.123.12734,000
Mar 13, 20253.003.072.782.902.90553,200
Mar 12, 20253.023.092.933.033.03380,800
Mar 11, 20253.003.022.822.962.96799,400
Mar 10, 20253.113.132.902.972.97350,600
Mar 7, 20253.223.293.103.143.14205,600
Mar 6, 20253.183.343.063.223.22301,300
Mar 5, 20253.293.413.233.253.25405,800
Mar 4, 20253.123.333.013.273.27402,100
Mar 3, 20253.573.623.103.243.24704,300
Feb 28, 20253.363.623.273.593.59368,500
Feb 27, 20253.313.463.253.373.37577,300
Feb 26, 20253.673.843.203.323.32648,200
Feb 25, 20253.583.803.363.703.70444,600
Feb 24, 20253.803.883.693.703.70353,000
Feb 21, 20253.903.913.823.853.85283,500
Feb 20, 20253.833.873.703.853.85330,700
Feb 19, 20253.753.883.643.843.84286,600
Feb 18, 20253.693.883.693.773.77269,900
Feb 14, 20253.763.943.633.693.69848,400
Feb 13, 20253.613.713.523.713.71274,700
Feb 12, 20253.373.593.373.563.56310,900
Feb 11, 20253.563.623.423.443.44288,500
Feb 10, 20253.683.723.563.633.63265,900
Feb 7, 20253.833.863.663.693.69338,400
Feb 6, 20253.923.923.813.833.83437,000
Feb 5, 20253.853.943.833.913.91269,000
Feb 4, 20253.793.883.673.823.82261,700
Feb 3, 20253.833.943.783.813.81446,800
Jan 31, 20254.184.243.933.963.96353,500
Jan 30, 20254.144.194.014.184.18306,600
Jan 29, 20254.054.133.934.084.08426,100
Jan 28, 20254.104.133.864.054.05367,800
Jan 27, 20254.144.324.074.104.10685,000
Jan 24, 20254.184.304.074.164.16309,700
Jan 23, 20254.064.153.974.144.14403,200
Jan 22, 20253.984.143.934.094.09366,600
Jan 21, 20254.014.073.954.004.00868,000
Jan 17, 20254.044.083.903.963.96464,800
Jan 16, 20254.104.103.913.983.98584,300
Jan 15, 20254.204.223.984.104.10707,000
Jan 14, 20254.204.344.014.064.06625,300
Jan 13, 20254.324.353.934.174.17676,500
Jan 10, 20254.374.444.134.374.37737,400
Jan 8, 20254.864.894.474.484.48646,700
Jan 7, 20254.955.064.754.894.89727,200
Jan 6, 20255.115.174.874.924.92471,300
Jan 3, 20254.845.134.775.085.08341,800
Jan 2, 20254.805.094.734.844.84691,200
Dec 31, 20244.724.774.594.704.70556,200
Dec 30, 20244.704.794.504.684.68900,700
Dec 27, 20244.704.804.504.794.791,214,400
Dec 26, 20244.554.844.504.844.84701,400
Dec 24, 20244.704.824.354.554.55729,700
Dec 23, 20244.375.024.264.684.683,404,300
Dec 20, 20243.994.393.954.354.353,277,700
Dec 19, 20244.304.344.004.034.03655,600
Dec 18, 20244.564.644.164.234.232,770,800
Dec 17, 20244.504.574.224.544.541,375,500
Dec 16, 20243.964.643.944.424.42975,300
Dec 13, 20244.024.213.963.963.96478,300
Dec 12, 20244.254.283.944.034.03863,000
Dec 11, 20244.084.393.954.274.27836,600
Dec 10, 20243.984.213.804.054.05784,700
Dec 9, 20243.994.243.994.014.011,084,000
Dec 6, 20243.884.023.833.993.99699,600
Dec 5, 20243.493.913.483.833.831,221,900
Dec 4, 20243.773.893.493.513.51822,000
Dec 3, 20243.853.883.583.773.77722,000
Dec 2, 20243.823.983.783.883.88500,700
Nov 29, 20243.933.993.813.853.85527,100
Nov 27, 20243.574.083.573.953.951,009,400
Nov 26, 20243.463.623.313.553.55848,000
Nov 25, 20243.333.563.243.443.44957,900
Nov 22, 20242.983.302.953.253.25812,100
Nov 21, 20243.023.082.952.972.97461,000
Nov 20, 20242.983.062.952.992.99782,400
Nov 19, 20243.033.032.863.013.01725,500
Nov 18, 20243.013.102.933.033.032,355,200
Nov 15, 20243.303.302.953.013.011,275,400
Nov 14, 20243.573.573.283.323.32654,300
Nov 13, 20243.943.943.523.563.56870,100
Nov 12, 20243.723.823.543.643.64874,700
Nov 11, 20243.523.713.523.643.64657,300
Nov 8, 20243.503.533.383.493.49502,200
Nov 7, 20243.433.633.413.483.481,159,700
Nov 6, 20243.433.473.243.433.431,583,200
Nov 5, 20243.283.353.213.323.32989,200
Nov 4, 20243.203.383.133.263.26843,600
Nov 1, 20243.173.223.143.213.21420,800
Oct 31, 20243.253.283.133.163.16433,700
Oct 30, 20243.213.303.183.243.24430,900
Oct 29, 20243.243.313.203.243.24340,500
Oct 28, 20243.243.303.213.243.24696,100
Oct 25, 20243.233.303.163.193.19510,600
Oct 24, 20243.243.333.213.243.24361,500
Oct 23, 20243.403.463.183.253.25902,200
Oct 22, 20243.493.563.363.393.39541,500
Oct 21, 20243.523.593.483.513.51503,700
Oct 18, 20243.543.673.443.513.51719,300
Oct 17, 20243.603.703.443.553.55656,300
Oct 16, 20243.693.753.533.623.621,066,400
Oct 15, 20243.583.703.493.663.66493,600
Oct 14, 20243.463.583.453.573.57424,100
Oct 11, 20243.283.503.263.483.48651,500
Oct 10, 20243.393.443.183.273.27685,500
Oct 9, 20243.533.543.363.413.41542,500
Oct 8, 20243.603.633.513.543.54640,700
Oct 7, 20243.783.783.553.573.57702,900
Oct 4, 20243.723.843.683.823.82704,000
Oct 3, 20243.823.883.633.663.66732,200
Oct 2, 20243.603.923.553.873.871,076,600
Oct 1, 20243.583.723.533.603.60854,300
Sep 30, 20243.753.833.573.573.57879,200
Sep 27, 20244.064.233.773.773.771,901,200
Sep 26, 20243.524.753.524.004.007,640,800
Sep 25, 20243.213.493.103.473.471,872,200
Sep 24, 20243.193.253.103.213.21993,500
Sep 23, 20243.403.423.173.203.201,088,000
Sep 20, 20243.413.443.313.363.361,956,800
Sep 19, 20243.483.613.433.453.451,097,600
Sep 18, 20243.453.553.343.443.441,475,200
Sep 17, 20243.233.813.183.493.494,465,600
Sep 16, 20243.173.403.123.183.182,922,900
Sep 13, 20243.443.503.003.183.187,663,100
Sep 12, 20242.943.692.873.443.4434,278,900
Sep 11, 20248.378.878.308.858.85716,500
Sep 10, 20248.648.848.358.438.43514,800
Sep 9, 20248.909.308.508.638.63994,200
Sep 6, 20248.688.768.378.548.54575,800
Sep 5, 20248.288.718.088.638.63724,300
Sep 4, 20248.008.537.998.258.25589,500
Sep 3, 20248.548.827.948.108.10765,000
Aug 30, 20248.778.968.358.558.55494,700
Aug 29, 20248.929.098.688.748.74488,700
Aug 28, 20248.909.048.638.878.87512,000
Aug 27, 20249.639.808.818.858.85880,600
Aug 26, 20249.189.909.039.749.741,065,500
Aug 23, 20248.869.258.819.179.171,309,800
Aug 22, 20249.569.608.768.798.79791,000
Aug 21, 20249.379.689.229.549.54496,300
Aug 20, 20249.299.529.069.429.42704,100
Aug 19, 20249.139.508.959.349.34953,400
Aug 16, 20249.739.869.209.249.24770,500
Aug 15, 20249.2210.139.179.699.691,068,000
Aug 14, 20249.269.268.699.029.02572,600
Aug 13, 20249.129.469.019.179.17764,100
Aug 12, 20248.929.018.539.019.01618,400
Aug 9, 20248.959.018.438.868.86580,800
Aug 8, 20248.458.958.208.958.95596,200
Aug 7, 20248.929.248.198.298.29719,300
Aug 6, 20248.619.018.308.878.87772,600
Aug 5, 20248.808.968.178.468.461,091,600
Aug 2, 20248.629.788.339.559.552,350,500
Aug 1, 20249.429.818.809.019.011,419,300
Jul 31, 20248.959.738.339.289.281,466,100
Jul 30, 20248.528.738.328.418.41440,600
Jul 29, 20248.888.998.328.438.43284,900
Jul 26, 20248.859.308.658.888.88413,300
Jul 25, 20248.578.878.488.648.64376,300
Jul 24, 20248.729.058.458.568.56405,900
Jul 23, 20248.579.148.578.848.84525,000
Jul 22, 20248.138.618.088.608.60402,000
Jul 19, 20248.248.257.928.008.00435,000
Jul 18, 20248.428.637.948.128.12647,000
Jul 17, 20248.418.958.288.368.36713,700
Jul 16, 20248.579.448.578.668.661,345,400
Jul 15, 20248.118.758.028.458.451,263,800
Jul 12, 20247.898.357.808.018.01888,200
Jul 11, 20247.308.047.247.807.801,225,500
Jul 10, 20246.587.156.537.097.09592,000
Jul 9, 20246.026.556.026.536.53586,300
Jul 8, 20246.306.336.026.056.05975,100
Jul 5, 20246.136.245.926.196.19657,300
Jul 3, 20246.096.216.056.166.16363,300
Jul 2, 20246.286.316.096.106.10542,400
Jul 1, 20246.206.345.926.316.311,400,700
Jun 28, 20246.206.436.096.206.209,594,400
Jun 27, 20246.456.556.026.286.28916,000
Jun 26, 20246.006.195.686.176.171,405,600
Jun 25, 20246.346.415.925.985.98952,000
Jun 24, 20246.706.796.246.346.34544,900
Jun 21, 20246.406.706.346.686.681,372,100
Jun 20, 20246.446.496.276.386.381,091,500
Jun 18, 20247.007.006.486.496.49685,700
Jun 17, 20247.387.486.917.007.00939,800
Jun 14, 20247.787.847.427.457.45281,400
Jun 13, 20247.697.967.567.807.80540,700
Jun 12, 20247.607.907.357.717.71951,800
Jun 11, 20248.048.317.407.407.40999,100
Jun 10, 20248.228.438.008.168.16521,900
Jun 7, 20248.268.418.118.298.29260,900
Jun 6, 20248.698.698.208.378.37334,200
Jun 5, 20248.168.678.148.658.65311,600
Jun 4, 20248.188.267.958.148.14498,900
Jun 3, 20248.048.448.018.188.18927,900
May 31, 20247.768.007.717.857.85365,700
May 30, 20247.877.957.537.657.65340,300
May 29, 20247.727.857.527.777.77473,500
May 28, 20247.778.127.517.747.741,021,100
May 24, 20247.437.517.207.217.21305,700
May 23, 20247.737.747.327.427.42379,200
May 22, 20247.667.867.637.717.71266,400
May 21, 20247.617.787.417.647.64570,500
May 20, 20247.768.017.697.707.70451,900
May 17, 20247.757.757.457.557.55480,500
May 16, 20248.328.327.747.807.80545,700
May 15, 20247.978.767.978.258.251,029,500
May 14, 20247.888.507.417.917.911,114,400
May 13, 20248.358.506.927.357.352,034,500
May 10, 20247.477.687.337.477.47312,900
May 9, 20247.607.677.467.507.50223,500
May 8, 20247.417.727.417.597.59227,100
May 7, 20247.767.767.547.547.54313,400
May 6, 20247.807.927.557.757.75253,300
May 3, 20247.908.057.707.757.75207,700

Related Tickers

LXEO Lexeo Therapeutics, Inc.
4.6400
-1.49%
 
INZY Inozyme Pharma, Inc.
1.6200
+33.88%
 
DSGN Design Therapeutics, Inc.
4.6500
-1.27%
 
ABEO Abeona Therapeutics Inc.
6.56
-4.51%
 
ADPT Adaptive Biotechnologies Corporation
9.84
+33.70%
 
HOOK HOOKIPA Pharma Inc.
1.3400
+1.52%
 
BPMC Blueprint Medicines Corporation
104.64
+5.43%
 
RZLT Rezolute, Inc.
4.0000
+1.01%
 
SRRK Scholar Rock Holding Corporation
32.91
+0.46%
 
IBO Impact BioMedical Inc.
0.7480
+87.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.