FULC - Fulcrum Therapeutics, Inc.
IEX Last Trade
4.75
0.030 0.632%
Share volume: 19,556
Last Updated: Thu 26 Dec 2024 08:30:17 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$4.72
0.03
0.64%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.70 | $4.70 | $4.82 | $4.82 | $4.35 | $4.35 | $4.55 | $4.55 | 729,741 | $729,741.00 |
| 12/23/2024 | $4.37 | $4.37 | $5.02 | $5.02 | $4.26 | $4.26 | $4.68 | $4.68 | 3,404,251 | $3,404,251.00 |
| 12/20/2024 | $3.99 | $3.99 | $4.39 | $4.39 | $3.96 | $3.96 | $4.35 | $4.35 | 3,277,668 | $2,817,693.00 |
| 12/19/2024 | $4.30 | $4.30 | $4.34 | $4.34 | $4.00 | $4.00 | $4.03 | $4.03 | 655,679 | $655,679.00 |
| 12/18/2024 | $4.56 | $4.56 | $4.64 | $4.64 | $4.16 | $4.16 | $4.23 | $4.23 | 2,770,764 | $2,770,764.00 |
| 12/17/2024 | $4.50 | $4.50 | $4.57 | $4.57 | $4.22 | $4.22 | $4.54 | $4.54 | 1,375,541 | $1,375,541.00 |
| 12/16/2024 | $3.96 | $3.96 | $4.64 | $4.64 | $3.94 | $3.94 | $4.42 | $4.42 | 975,328 | $975,328.00 |
| 12/13/2024 | $4.02 | $4.02 | $4.21 | $4.21 | $3.96 | $3.96 | $3.96 | $3.96 | 478,275 | $478,275.00 |