Fulcrum Therapeutics Inc. Common Stockのデータ

Fulcrum Therapeutics Inc. Common Stockの基本情報

名前 Fulcrum Therapeutics Inc. Common Stock
ティッカー FULC
国 United States
上場年 2019.0
セクター Health Care

Fulcrum Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.95 13.48 14.03 14.93 243400.0 14.93
2021-02-12 14.44 13.23 13.4 13.91 137300.0 13.91
2021-02-11 13.46 12.56 12.91 13.4 95100.0 13.4
2021-02-10 13.19 12.02 12.89 13.01 115900.0 13.01
2021-02-09 13.13 12.44 12.44 12.77 141900.0 12.77
2021-02-08 12.85 11.4 11.49 12.6 158000.0 12.6
2021-02-05 11.66 11.12 11.6 11.42 101200.0 11.42
2021-02-04 11.54 11.18 11.31 11.46 95600.0 11.46
2021-02-03 11.81 11.11 11.23 11.31 73600.0 11.31
2021-02-02 11.49 10.82 11.19 11.33 104200.0 11.33
2021-02-01 11.32 10.62 11.32 10.98 211500.0 10.98
2021-01-29 11.97 10.82 11.26 11.06 124200.0 11.06
2021-01-28 12.14 11.03 12.14 11.25 572100.0 11.25
2021-01-27 12.42 11.28 11.72 12.0 137600.0 12.0
2021-01-26 13.1 11.8 13.1 12.05 256600.0 12.05
2021-01-25 14.03 12.26 13.59 13.09 165900.0 13.09
2021-01-22 14.12 13.14 13.14 13.8 146300.0 13.8
2021-01-21 14.3 13.11 14.0 13.79 248600.0 13.79
2021-01-20 13.98 11.67 12.28 13.95 1481900.0 13.95
2021-01-19 11.97 10.85 11.18 11.73 57600.0 11.73
2021-01-15 11.53 10.65 11.24 11.0 131900.0 11.0
2021-01-14 11.6 11.15 11.31 11.35 86500.0 11.35
2021-01-13 11.58 10.95 11.35 11.25 151500.0 11.25
2021-01-12 11.35 10.75 10.75 11.31 46500.0 11.31
2021-01-11 11.97 10.9 11.75 11.0 59000.0 11.0
2021-01-08 11.84 11.38 11.6 11.71 52600.0 11.71
2021-01-07 11.79 11.18 11.47 11.55 49300.0 11.55
2021-01-06 11.96 11.15 11.37 11.42 94800.0 11.42
2021-01-05 12.5 11.28 12.35 11.37 77700.0 11.37
2021-01-04 12.5 11.55 11.72 12.42 166100.0 12.42
2020-12-31 12.45 11.25 12.45 11.71 190400.0 11.71
2020-12-30 12.89 12.38 12.38 12.69 52400.0 12.69
2020-12-29 12.6 11.82 12.6 12.18 72200.0 12.18
2020-12-28 12.87 12.6 12.79 12.75 80900.0 12.75
2020-12-24 13.21 12.45 13.09 12.49 73100.0 12.49
2020-12-23 13.37 12.84 12.9 13.03 145900.0 13.03
2020-12-22 13.04 12.48 12.51 12.97 101100.0 12.97
2020-12-21 12.75 12.15 12.72 12.46 191600.0 12.46
2020-12-18 13.23 12.83 13.19 12.84 496300.0 12.84
2020-12-17 13.43 12.99 13.23 13.13 150500.0 13.13
2020-12-16 13.46 13.0 13.41 13.21 67300.0 13.21
2020-12-15 13.68 13.05 13.59 13.4 111000.0 13.4
2020-12-14 14.42 12.56 13.51 13.35 124800.0 13.35
2020-12-11 13.41 12.65 13.12 13.21 79300.0 13.21
2020-12-10 14.15 13.01 13.15 13.23 181400.0 13.23
2020-12-09 14.12 13.02 13.36 13.25 144100.0 13.25
2020-12-08 13.74 12.24 12.56 13.18 101100.0 13.18
2020-12-07 13.0 11.6 11.69 12.54 134700.0 12.54
2020-12-04 12.28 11.39 11.59 11.73 132100.0 11.73
2020-12-03 12.08 11.71 11.78 11.82 58200.0 11.82
2020-12-02 12.17 11.64 12.13 11.71 60500.0 11.71
2020-12-01 12.9 11.66 11.73 12.13 201300.0 12.13
2020-11-30 11.88 11.11 11.41 11.43 85200.0 11.43
2020-11-27 11.8 11.0 11.22 11.54 105300.0 11.54
2020-11-25 11.8 10.56 10.65 11.32 663400.0 11.32
2020-11-24 11.11 10.33 10.6 10.68 129400.0 10.68
2020-11-23 11.1 10.46 11.1 10.55 120900.0 10.55
2020-11-20 11.16 10.62 10.98 10.88 139500.0 10.88
2020-11-19 11.17 10.77 11.14 11.06 123500.0 11.06
2020-11-18 11.99 10.9 11.86 11.16 177400.0 11.16
2020-11-17 12.19 11.53 11.92 11.82 164300.0 11.82
2020-11-16 13.0 11.49 12.77 12.04 94200.0 12.04
2020-11-13 13.31 11.9 12.16 12.65 172400.0 12.65
2020-11-12 12.15 11.65 11.81 11.98 87000.0 11.98
2020-11-11 11.98 10.83 10.83 11.75 138200.0 11.75
2020-11-10 11.07 9.6 10.86 10.94 145400.0 10.94
2020-11-09 12.76 10.73 12.16 10.82 247900.0 10.82
2020-11-06 12.17 11.63 11.67 11.8 105100.0 11.8
2020-11-05 12.57 11.59 12.15 11.68 146800.0 11.68
2020-11-04 12.68 10.7 10.73 11.97 203000.0 11.97
2020-11-03 11.37 8.64 9.4 11.16 651200.0 11.16
2020-11-02 10.18 9.15 10.05 9.27 341400.0 9.27
2020-10-30 9.97 9.47 9.85 9.86 111200.0 9.86
2020-10-29 10.04 9.47 9.82 9.93 115500.0 9.93
2020-10-28 10.36 9.49 10.2 9.79 139300.0 9.79
2020-10-27 10.87 10.4 10.87 10.48 77600.0 10.48
2020-10-26 11.09 10.45 11.09 10.58 89300.0 10.58
2020-10-23 11.07 10.24 10.41 11.0 124500.0 11.0
2020-10-22 10.37 10.0 10.26 10.31 116000.0 10.31
2020-10-21 10.68 9.95 10.22 10.22 140600.0 10.22
2020-10-20 10.79 9.93 10.52 10.54 248100.0 10.54
2020-10-19 11.03 10.46 10.87 10.61 216800.0 10.61
2020-10-16 11.5 10.25 10.61 10.93 379100.0 10.93
2020-10-15 10.78 9.93 10.58 10.08 356300.0 10.08
2020-10-14 12.99 10.58 11.23 11.27 321600.0 11.27
2020-10-13 11.61 10.24 10.62 11.34 293400.0 11.34
2020-10-12 10.69 9.3 9.74 10.5 269900.0 10.5
2020-10-09 9.89 9.21 9.23 9.76 253800.0 9.76
2020-10-08 9.25 8.83 8.93 9.21 174500.0 9.21
2020-10-07 8.94 8.45 8.53 8.83 118600.0 8.83
2020-10-06 8.68 8.35 8.55 8.48 96700.0 8.48
2020-10-05 8.65 7.85 8.0 8.56 159100.0 8.56
2020-10-02 8.0 7.65 7.86 7.84 270000.0 7.84
2020-10-01 8.04 7.63 7.98 7.95 142100.0 7.95
2020-09-30 8.0 7.6 7.65 7.93 138700.0 7.93
2020-09-29 8.07 7.57 7.97 7.63 93300.0 7.63
2020-09-28 8.44 7.56 8.44 7.85 384400.0 7.85
2020-09-25 8.44 7.9 8.0 8.3 287900.0 8.3
2020-09-24 8.14 7.67 7.93 7.75 608300.0 7.75
2020-09-23 8.34 7.96 8.17 8.05 135800.0 8.05
2020-09-22 8.49 7.91 8.45 8.1 281500.0 8.1
2020-09-21 8.94 8.2 8.49 8.41 209600.0 8.41
2020-09-18 8.86 8.38 8.51 8.53 616200.0 8.53
2020-09-17 8.48 7.85 8.1 8.43 429800.0 8.43
2020-09-16 8.44 7.78 7.78 8.19 187900.0 8.19
2020-09-15 8.33 7.68 8.17 7.78 99300.0 7.78
2020-09-14 8.32 7.67 7.67 8.15 154800.0 8.15
2020-09-11 7.95 7.46 7.82 7.64 109400.0 7.64
2020-09-10 8.37 7.61 8.2 7.75 200200.0 7.75
2020-09-09 8.45 7.83 8.1 8.19 233200.0 8.19
2020-09-08 8.24 7.32 7.39 8.06 214800.0 8.06
2020-09-04 7.7 7.08 7.32 7.5 130900.0 7.5
2020-09-03 7.55 7.02 7.5 7.26 87700.0 7.26
2020-09-02 7.8 7.01 7.25 7.49 154900.0 7.49
2020-09-01 7.28 7.1 7.25 7.25 132800.0 7.25
2020-08-31 7.32 7.12 7.12 7.27 143700.0 7.27
2020-08-28 7.56 7.05 7.54 7.22 193200.0 7.22
2020-08-27 7.63 7.23 7.6 7.61 269100.0 7.61
2020-08-26 7.76 7.5 7.65 7.6 158100.0 7.6
2020-08-25 7.75 7.43 7.64 7.61 112100.0 7.61
2020-08-24 7.92 7.35 7.6 7.65 256200.0 7.65
2020-08-21 8.44 7.49 8.31 7.59 288600.0 7.59
2020-08-20 8.45 8.0 8.31 8.31 235000.0 8.31
2020-08-19 8.6 7.88 8.17 8.38 277400.0 8.38
2020-08-18 8.3 7.72 7.99 8.16 274100.0 8.16
2020-08-17 7.99 7.48 7.56 7.69 277500.0 7.69
2020-08-14 7.8 7.31 7.6 7.62 466200.0 7.62
2020-08-13 8.1 7.61 7.78 7.73 419200.0 7.73
2020-08-12 8.9 7.61 8.84 7.77 1284300.0 7.77
2020-08-11 12.0 8.88 12.0 8.9 2026700.0 8.9
2020-08-10 18.38 17.05 17.13 17.12 61300.0 17.12
2020-08-07 17.82 16.12 16.32 17.13 16200.0 17.13
2020-08-06 16.67 16.22 16.44 16.53 26400.0 16.53
2020-08-05 16.85 15.34 15.98 16.72 37300.0 16.72
2020-08-04 16.34 15.26 16.34 15.7 19600.0 15.7
2020-08-03 16.4 15.47 16.02 16.2 25600.0 16.2
2020-07-31 16.4 15.44 15.76 15.87 33400.0 15.87
2020-07-30 16.5 15.22 16.06 15.75 53400.0 15.75
2020-07-29 16.54 15.89 16.3 15.9 27100.0 15.9
2020-07-28 17.35 16.0 16.19 16.11 15000.0 16.11
2020-07-27 16.71 15.51 16.71 16.21 66300.0 16.21
2020-07-24 18.07 16.59 17.62 16.7 62800.0 16.7
2020-07-23 18.05 17.47 17.74 17.62 22200.0 17.62
2020-07-22 18.5 17.52 17.75 17.83 29800.0 17.83
2020-07-21 18.44 17.62 18.28 17.85 45800.0 17.85
2020-07-20 18.13 17.61 17.94 17.99 23200.0 17.99
2020-07-17 18.66 17.45 17.8 17.88 38000.0 17.88
2020-07-16 18.6 17.5 17.72 17.78 66400.0 17.78
2020-07-15 18.33 17.23 18.25 17.71 177300.0 17.71
2020-07-14 19.24 17.17 18.39 17.66 73700.0 17.66
2020-07-13 19.67 18.34 19.38 18.43 60900.0 18.43
2020-07-10 20.23 18.9 19.41 19.39 30800.0 19.39
2020-07-09 21.21 18.73 20.8 19.31 82700.0 19.31
2020-07-08 21.44 17.96 18.07 20.7 131200.0 20.7
2020-07-07 18.55 17.67 18.15 18.06 20300.0 18.06
2020-07-06 18.39 17.15 18.11 18.25 35700.0 18.25
2020-07-02 19.0 17.32 17.38 17.85 49700.0 17.85
2020-07-01 19.05 17.04 18.3 17.07 77800.0 17.07
2020-06-30 20.0 18.2 19.7 18.29 82300.0 18.29
2020-06-29 22.25 19.42 22.22 19.56 71900.0 19.56
2020-06-26 22.39 20.59 22.06 21.97 229500.0 21.97
2020-06-25 22.34 20.36 21.25 22.06 118800.0 22.06
2020-06-24 21.92 19.45 19.66 21.06 193600.0 21.06
2020-06-23 19.37 18.2 19.09 18.81 150300.0 18.81
2020-06-22 19.4 18.59 19.4 19.12 123000.0 19.12
2020-06-19 19.71 19.1 19.27 19.56 204500.0 19.56
2020-06-18 20.6 18.27 18.93 20.51 287900.0 20.51
2020-06-17 19.5 17.3 18.43 18.98 366300.0 18.98
2020-06-16 17.5 16.36 17.5 16.83 70000.0 16.83
2020-06-15 17.32 16.21 16.81 17.05 80000.0 17.05
2020-06-12 18.53 16.44 18.53 17.37 119100.0 17.37
2020-06-11 18.39 17.27 18.35 17.63 88900.0 17.63
2020-06-10 22.0 18.78 21.4 19.18 172600.0 19.18
2020-06-09 21.78 19.14 19.72 21.25 44400.0 21.25
2020-06-08 19.99 19.06 19.39 19.99 33000.0 19.99
2020-06-05 20.53 18.72 20.53 19.04 73800.0 19.04
2020-06-04 20.42 19.33 19.61 20.09 33100.0 20.09
2020-06-03 20.58 19.1 20.26 19.96 54900.0 19.96
2020-06-02 20.14 18.98 19.07 19.89 38600.0 19.89
2020-06-01 19.96 18.97 19.96 18.97 38600.0 18.97
2020-05-29 20.22 18.92 18.92 19.91 46500.0 19.91
2020-05-28 20.28 18.51 20.0 19.17 80800.0 19.17
2020-05-27 20.0 18.6 19.71 19.64 60100.0 19.64
2020-05-26 20.0 18.5 19.2 19.29 57800.0 19.29
2020-05-22 19.51 17.21 18.25 18.41 65900.0 18.41
2020-05-21 19.39 17.09 18.0 18.2 74400.0 18.2
2020-05-20 18.0 15.3 17.0 17.46 84700.0 17.46
2020-05-19 17.75 16.32 17.74 16.47 26800.0 16.47
2020-05-18 18.2 17.15 17.53 17.73 56000.0 17.73
2020-05-15 16.79 15.4 16.13 16.69 38900.0 16.69
2020-05-14 16.72 14.0 15.02 16.09 84600.0 16.09
2020-05-13 20.0 15.05 15.06 16.48 349400.0 16.48
2020-05-12 18.94 14.72 15.75 14.91 205400.0 14.91
2020-05-11 17.95 14.4 14.44 17.55 45300.0 17.55
2020-05-08 15.7 13.64 14.1 14.68 43800.0 14.68
2020-05-07 14.98 13.75 14.98 14.22 250500.0 14.22
2020-05-06 15.0 14.09 15.0 14.57 20000.0 14.57
2020-05-05 15.0 13.34 13.9 14.89 46200.0 14.89
2020-05-04 13.41 12.31 13.33 13.33 21300.0 13.33
2020-05-01 13.68 12.1 12.1 13.68 35400.0 13.68
2020-04-30 13.26 12.52 12.68 12.62 41800.0 12.62
2020-04-29 14.0 12.02 12.67 13.09 53200.0 13.09
2020-04-28 12.41 11.43 12.0 12.05 30600.0 12.05
2020-04-27 12.0 11.4 11.65 11.99 35300.0 11.99
2020-04-24 11.82 10.84 10.99 11.29 22900.0 11.29
2020-04-23 11.61 10.83 11.23 11.04 28100.0 11.04
2020-04-22 11.92 10.31 10.76 11.31 43000.0 11.31
2020-04-21 10.82 9.61 10.49 10.4 41900.0 10.4
2020-04-20 12.29 10.55 10.97 10.65 39500.0 10.65
2020-04-17 12.64 10.8 11.85 10.98 33000.0 10.98
2020-04-16 13.1 10.38 11.0 11.57 92500.0 11.57
2020-04-15 11.36 10.32 11.25 10.85 26800.0 10.85
2020-04-14 11.97 10.23 10.3 11.9 48700.0 11.9
2020-04-13 10.85 9.82 10.47 9.93 14500.0 9.93
2020-04-09 10.91 9.78 10.31 10.6 41400.0 10.6
2020-04-08 10.99 9.94 10.55 10.29 42900.0 10.29
2020-04-07 10.97 9.91 10.81 10.21 36100.0 10.21
2020-04-06 10.99 9.57 9.57 10.5 36800.0 10.5
2020-04-03 10.25 9.1 10.25 9.11 55000.0 9.11
2020-04-02 11.47 10.27 10.44 10.43 95400.0 10.43
2020-04-01 11.73 10.29 11.53 10.64 62500.0 10.64
2020-03-31 12.65 11.11 12.4 11.94 176400.0 11.94
2020-03-30 12.87 11.6 11.99 12.83 70300.0 12.83
2020-03-27 12.49 11.01 12.49 11.92 60900.0 11.92
2020-03-26 13.89 11.48 11.48 13.0 114900.0 13.0
2020-03-25 11.35 9.03 9.64 11.35 103800.0 11.35
2020-03-24 10.06 9.2 10.06 9.61 139100.0 9.61
2020-03-23 11.9 9.01 11.44 9.49 183000.0 9.49
2020-03-20 13.4 10.81 11.08 11.03 1054400.0 11.03
2020-03-19 11.99 9.97 10.67 11.0 156900.0 11.0
2020-03-18 11.79 10.0 11.23 10.5 61700.0 10.5
2020-03-17 11.65 10.5 10.74 11.65 71800.0 11.65
2020-03-16 13.62 10.44 13.62 10.45 84600.0 10.45
2020-03-13 16.03 10.0 10.88 16.03 110300.0 16.03
2020-03-12 12.5 9.99 9.99 10.41 89000.0 10.41
2020-03-11 14.57 10.85 12.88 11.1 104300.0 11.1
2020-03-10 15.27 11.42 14.68 13.0 94400.0 13.0
2020-03-09 17.03 14.0 16.56 14.34 73900.0 14.34
2020-03-06 19.43 17.49 19.43 17.6 98800.0 17.6
2020-03-05 18.95 18.1 18.95 18.5 74700.0 18.5
2020-03-04 19.0 17.48 17.97 18.0 45700.0 18.0
2020-03-03 18.28 16.77 18.21 17.7 60300.0 17.7
2020-03-02 19.25 16.81 19.25 18.06 64100.0 18.06
2020-02-28 21.23 17.06 17.74 18.92 122000.0 18.92
2020-02-27 18.7 15.91 18.01 18.39 80000.0 18.39
2020-02-26 18.58 15.71 16.3 18.29 96900.0 18.29
2020-02-25 17.22 15.82 16.48 16.17 55500.0 16.17
2020-02-24 19.51 15.71 19.02 16.4 88700.0 16.4
2020-02-21 19.6 18.06 19.07 19.22 51900.0 19.22
2020-02-20 19.36 16.89 16.89 18.96 60800.0 18.96
2020-02-19 20.5 16.69 18.76 17.19 110700.0 17.19
2020-02-18 18.76 14.83 15.2 18.5 83900.0 18.5