Fulcrum Therapeutics, Inc. (FULC)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 7.78 | 7.84 | 7.42 | 7.45 | 7.45 | 281,400 |
| 13 jun 2024 | 7.69 | 7.96 | 7.56 | 7.80 | 7.80 | 540,700 |
| 12 jun 2024 | 7.60 | 7.90 | 7.35 | 7.71 | 7.71 | 951,800 |
| 11 jun 2024 | 8.04 | 8.31 | 7.40 | 7.40 | 7.40 | 999,100 |
| 10 jun 2024 | 8.22 | 8.43 | 8.00 | 8.16 | 8.16 | 521,900 |
| 07 jun 2024 | 8.26 | 8.41 | 8.11 | 8.29 | 8.29 | 260,900 |
| 06 jun 2024 | 8.69 | 8.69 | 8.20 | 8.37 | 8.37 | 334,200 |
| 05 jun 2024 | 8.16 | 8.67 | 8.14 | 8.65 | 8.65 | 311,600 |
| 04 jun 2024 | 8.18 | 8.26 | 7.95 | 8.14 | 8.14 | 498,900 |
| 03 jun 2024 | 8.04 | 8.44 | 8.01 | 8.18 | 8.18 | 927,900 |
| 31 may 2024 | 7.76 | 8.00 | 7.71 | 7.85 | 7.85 | 365,700 |
| 30 may 2024 | 7.87 | 7.95 | 7.53 | 7.65 | 7.65 | 340,300 |
| 29 may 2024 | 7.72 | 7.85 | 7.52 | 7.77 | 7.77 | 473,500 |
| 28 may 2024 | 7.77 | 8.12 | 7.51 | 7.74 | 7.74 | 1,021,100 |
| 24 may 2024 | 7.43 | 7.51 | 7.20 | 7.21 | 7.21 | 305,700 |
| 23 may 2024 | 7.73 | 7.74 | 7.32 | 7.42 | 7.42 | 379,200 |
| 22 may 2024 | 7.66 | 7.86 | 7.63 | 7.71 | 7.71 | 266,400 |
| 21 may 2024 | 7.61 | 7.78 | 7.41 | 7.64 | 7.64 | 570,500 |
| 20 may 2024 | 7.76 | 8.01 | 7.69 | 7.70 | 7.70 | 451,900 |
| 17 may 2024 | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | 480,500 |
| 16 may 2024 | 8.32 | 8.32 | 7.74 | 7.80 | 7.80 | 545,700 |
| 15 may 2024 | 7.97 | 8.76 | 7.97 | 8.25 | 8.25 | 1,029,500 |
| 14 may 2024 | 7.88 | 8.50 | 7.41 | 7.91 | 7.91 | 1,114,400 |
| 13 may 2024 | 8.35 | 8.50 | 6.92 | 7.35 | 7.35 | 2,034,500 |
| 10 may 2024 | 7.47 | 7.68 | 7.33 | 7.47 | 7.47 | 312,900 |
| 09 may 2024 | 7.60 | 7.67 | 7.46 | 7.50 | 7.50 | 223,500 |
| 08 may 2024 | 7.41 | 7.72 | 7.41 | 7.59 | 7.59 | 227,100 |
| 07 may 2024 | 7.76 | 7.76 | 7.54 | 7.54 | 7.54 | 313,400 |
| 06 may 2024 | 7.80 | 7.92 | 7.55 | 7.75 | 7.75 | 253,300 |
| 03 may 2024 | 7.90 | 8.05 | 7.70 | 7.75 | 7.75 | 207,700 |
| 02 may 2024 | 7.46 | 7.66 | 7.23 | 7.65 | 7.65 | 302,600 |
| 01 may 2024 | 7.16 | 7.51 | 7.14 | 7.33 | 7.33 | 359,300 |
| 30 abr 2024 | 6.99 | 7.25 | 6.99 | 7.13 | 7.13 | 365,000 |
| 29 abr 2024 | 7.18 | 7.29 | 6.97 | 7.08 | 7.08 | 292,500 |
| 26 abr 2024 | 7.14 | 7.22 | 7.05 | 7.14 | 7.14 | 261,300 |
| 25 abr 2024 | 7.07 | 7.18 | 6.85 | 7.13 | 7.13 | 536,500 |
| 24 abr 2024 | 7.42 | 7.44 | 7.18 | 7.28 | 7.28 | 348,000 |
| 23 abr 2024 | 7.26 | 7.53 | 7.26 | 7.44 | 7.44 | 510,500 |
| 22 abr 2024 | 6.95 | 7.26 | 6.85 | 7.25 | 7.25 | 607,200 |
| 19 abr 2024 | 7.00 | 7.28 | 6.67 | 6.84 | 6.84 | 555,100 |
| 18 abr 2024 | 7.15 | 7.21 | 6.90 | 7.06 | 7.06 | 526,300 |
| 17 abr 2024 | 7.43 | 7.51 | 7.13 | 7.15 | 7.15 | 397,400 |
| 16 abr 2024 | 7.25 | 7.52 | 7.22 | 7.41 | 7.41 | 461,300 |
| 15 abr 2024 | 7.69 | 7.69 | 7.25 | 7.36 | 7.36 | 438,000 |
| 12 abr 2024 | 7.81 | 7.81 | 7.49 | 7.50 | 7.50 | 410,400 |
| 11 abr 2024 | 8.09 | 8.15 | 7.70 | 7.81 | 7.81 | 551,100 |
| 10 abr 2024 | 8.31 | 8.32 | 7.76 | 7.91 | 7.91 | 510,500 |
| 09 abr 2024 | 8.53 | 8.73 | 8.30 | 8.45 | 8.45 | 635,200 |
| 08 abr 2024 | 8.72 | 8.76 | 8.37 | 8.45 | 8.45 | 646,800 |
| 05 abr 2024 | 8.92 | 9.16 | 8.51 | 8.52 | 8.52 | 374,600 |
| 04 abr 2024 | 9.15 | 9.60 | 8.78 | 9.01 | 9.01 | 574,200 |
| 03 abr 2024 | 9.04 | 9.24 | 8.62 | 9.13 | 9.13 | 362,600 |
| 02 abr 2024 | 9.13 | 9.14 | 8.79 | 9.07 | 9.07 | 326,600 |
| 01 abr 2024 | 9.46 | 9.46 | 8.93 | 9.31 | 9.31 | 588,000 |
| 28 mar 2024 | 9.48 | 9.62 | 9.24 | 9.44 | 9.44 | 554,300 |
| 27 mar 2024 | 9.21 | 9.72 | 9.17 | 9.46 | 9.46 | 464,300 |
| 26 mar 2024 | 9.46 | 9.81 | 9.13 | 9.13 | 9.13 | 742,200 |
| 25 mar 2024 | 9.67 | 9.73 | 8.85 | 9.43 | 9.43 | 846,900 |
| 22 mar 2024 | 9.76 | 10.09 | 9.27 | 9.67 | 9.67 | 1,215,600 |
| 21 mar 2024 | 9.86 | 10.06 | 9.70 | 9.79 | 9.79 | 473,400 |
| 20 mar 2024 | 9.87 | 10.11 | 9.66 | 9.74 | 9.74 | 654,600 |
| 19 mar 2024 | 10.04 | 10.34 | 9.98 | 10.10 | 10.10 | 501,200 |
| 18 mar 2024 | 11.48 | 11.48 | 9.99 | 10.12 | 10.12 | 924,800 |
| 15 mar 2024 | 11.24 | 11.46 | 11.13 | 11.36 | 11.36 | 437,300 |
| 14 mar 2024 | 11.34 | 11.85 | 11.10 | 11.18 | 11.18 | 461,600 |
| 13 mar 2024 | 11.37 | 12.40 | 11.20 | 11.36 | 11.36 | 1,183,400 |
| 12 mar 2024 | 11.31 | 11.38 | 10.56 | 10.91 | 10.91 | 483,700 |
| 11 mar 2024 | 10.97 | 11.68 | 10.80 | 11.28 | 11.28 | 422,400 |
| 08 mar 2024 | 11.48 | 11.90 | 10.95 | 11.08 | 11.08 | 604,500 |
| 07 mar 2024 | 12.00 | 12.34 | 10.79 | 11.31 | 11.31 | 1,442,700 |
| 06 mar 2024 | 12.48 | 13.70 | 11.96 | 12.00 | 12.00 | 1,632,800 |
| 05 mar 2024 | 10.99 | 11.40 | 10.86 | 10.96 | 10.96 | 557,400 |
| 04 mar 2024 | 11.23 | 11.51 | 10.96 | 11.33 | 11.33 | 1,142,900 |
| 01 mar 2024 | 10.28 | 11.22 | 10.28 | 10.99 | 10.99 | 1,253,400 |
| 29 feb 2024 | 10.27 | 10.65 | 10.19 | 10.21 | 10.21 | 1,059,000 |
| 28 feb 2024 | 10.27 | 11.06 | 9.98 | 10.32 | 10.32 | 1,163,400 |
| 27 feb 2024 | 10.00 | 10.50 | 9.40 | 10.18 | 10.18 | 1,506,700 |
| 26 feb 2024 | 9.60 | 9.97 | 9.56 | 9.73 | 9.73 | 496,200 |
| 23 feb 2024 | 9.59 | 9.76 | 9.43 | 9.60 | 9.60 | 341,200 |
| 22 feb 2024 | 9.61 | 9.86 | 9.51 | 9.55 | 9.55 | 249,300 |
| 21 feb 2024 | 9.38 | 9.64 | 9.20 | 9.55 | 9.55 | 579,100 |
| 20 feb 2024 | 9.50 | 9.90 | 9.36 | 9.49 | 9.49 | 327,800 |
| 16 feb 2024 | 9.36 | 9.89 | 9.18 | 9.64 | 9.64 | 509,300 |
| 15 feb 2024 | 9.22 | 9.52 | 9.08 | 9.40 | 9.40 | 512,500 |
| 14 feb 2024 | 9.17 | 9.18 | 8.69 | 9.09 | 9.09 | 686,300 |
| 13 feb 2024 | 8.73 | 9.27 | 8.56 | 8.95 | 8.95 | 1,011,700 |
| 12 feb 2024 | 8.91 | 9.39 | 8.62 | 9.25 | 9.25 | 1,069,800 |
| 09 feb 2024 | 8.29 | 8.96 | 8.29 | 8.85 | 8.85 | 481,300 |
| 08 feb 2024 | 7.99 | 8.45 | 7.94 | 8.15 | 8.15 | 410,300 |
| 07 feb 2024 | 8.29 | 8.30 | 7.93 | 7.99 | 7.99 | 346,100 |
| 06 feb 2024 | 7.97 | 8.32 | 7.88 | 8.30 | 8.30 | 684,900 |
| 05 feb 2024 | 7.69 | 7.97 | 7.44 | 7.95 | 7.95 | 434,800 |
| 02 feb 2024 | 7.89 | 8.11 | 7.62 | 7.75 | 7.75 | 803,200 |
| 01 feb 2024 | 7.28 | 8.07 | 7.15 | 8.02 | 8.02 | 611,100 |
| 31 ene 2024 | 7.10 | 7.53 | 7.04 | 7.22 | 7.22 | 326,800 |
| 30 ene 2024 | 7.45 | 7.45 | 7.01 | 7.24 | 7.24 | 352,600 |
| 29 ene 2024 | 6.96 | 7.61 | 6.85 | 7.49 | 7.49 | 349,400 |
| 26 ene 2024 | 7.04 | 7.28 | 6.78 | 6.95 | 6.95 | 323,300 |
| 25 ene 2024 | 6.80 | 7.05 | 6.70 | 7.00 | 7.00 | 537,500 |
| 24 ene 2024 | 6.79 | 6.95 | 6.66 | 6.70 | 6.70 | 262,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.