NasdaqGM - Delayed Quote USD
Fulcrum Therapeutics, Inc. (FULC)
At close: November 5 at 4:00 PM EST
After hours: November 5 at 5:24 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 3.2800 | 3.3450 | 3.2100 | 3.3200 | 3.3200 | 987,163 |
| Nov 4, 2024 | 3.2000 | 3.3800 | 3.1300 | 3.2600 | 3.2600 | 843,600 |
| Nov 1, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 420,800 |
| Oct 31, 2024 | 3.2500 | 3.2800 | 3.1300 | 3.1600 | 3.1600 | 433,700 |
| Oct 30, 2024 | 3.2100 | 3.2950 | 3.1800 | 3.2400 | 3.2400 | 430,900 |
| Oct 29, 2024 | 3.2400 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 340,500 |
| Oct 28, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 696,100 |
| Oct 25, 2024 | 3.2300 | 3.2950 | 3.1650 | 3.1900 | 3.1900 | 510,600 |
| Oct 24, 2024 | 3.2400 | 3.3300 | 3.2100 | 3.2400 | 3.2400 | 361,500 |
| Oct 23, 2024 | 3.4000 | 3.4600 | 3.1800 | 3.2500 | 3.2500 | 902,200 |
| Oct 22, 2024 | 3.4900 | 3.5600 | 3.3600 | 3.3900 | 3.3900 | 541,500 |
| Oct 21, 2024 | 3.5200 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 503,700 |
| Oct 18, 2024 | 3.5400 | 3.6700 | 3.4400 | 3.5100 | 3.5100 | 719,300 |
| Oct 17, 2024 | 3.6000 | 3.7000 | 3.4400 | 3.5500 | 3.5500 | 656,300 |
| Oct 16, 2024 | 3.6900 | 3.7500 | 3.5300 | 3.6200 | 3.6200 | 1,066,400 |
| Oct 15, 2024 | 3.5800 | 3.7050 | 3.4900 | 3.6600 | 3.6600 | 493,600 |
| Oct 14, 2024 | 3.4600 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 424,100 |
| Oct 11, 2024 | 3.2800 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 651,500 |
| Oct 10, 2024 | 3.3900 | 3.4400 | 3.1800 | 3.2700 | 3.2700 | 685,500 |
| Oct 9, 2024 | 3.5300 | 3.5400 | 3.3600 | 3.4100 | 3.4100 | 542,500 |
| Oct 8, 2024 | 3.6000 | 3.6300 | 3.5100 | 3.5400 | 3.5400 | 640,700 |
| Oct 7, 2024 | 3.7800 | 3.7800 | 3.5500 | 3.5700 | 3.5700 | 702,900 |
| Oct 4, 2024 | 3.7200 | 3.8400 | 3.6850 | 3.8200 | 3.8200 | 704,000 |
| Oct 3, 2024 | 3.8200 | 3.8850 | 3.6300 | 3.6650 | 3.6650 | 732,200 |
| Oct 2, 2024 | 3.6000 | 3.9200 | 3.5500 | 3.8700 | 3.8700 | 1,076,600 |
| Oct 1, 2024 | 3.5800 | 3.7200 | 3.5300 | 3.6000 | 3.6000 | 854,300 |
| Sep 30, 2024 | 3.7500 | 3.8300 | 3.5700 | 3.5700 | 3.5700 | 879,200 |
| Sep 27, 2024 | 4.0600 | 4.2300 | 3.7700 | 3.7700 | 3.7700 | 1,901,200 |
| Sep 26, 2024 | 3.5150 | 4.7500 | 3.5150 | 4.0000 | 4.0000 | 7,640,800 |
| Sep 25, 2024 | 3.2100 | 3.4950 | 3.1000 | 3.4700 | 3.4700 | 1,872,200 |
| Sep 24, 2024 | 3.1900 | 3.2500 | 3.1000 | 3.2100 | 3.2100 | 993,500 |
| Sep 23, 2024 | 3.4000 | 3.4200 | 3.1700 | 3.2000 | 3.2000 | 1,088,000 |
| Sep 20, 2024 | 3.4100 | 3.4390 | 3.3100 | 3.3600 | 3.3600 | 1,956,800 |
| Sep 19, 2024 | 3.4800 | 3.6050 | 3.4300 | 3.4500 | 3.4500 | 1,097,600 |
| Sep 18, 2024 | 3.4500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 1,475,200 |
| Sep 17, 2024 | 3.2300 | 3.8080 | 3.1800 | 3.4900 | 3.4900 | 4,465,600 |
| Sep 16, 2024 | 3.1700 | 3.4000 | 3.1200 | 3.1800 | 3.1800 | 2,922,900 |
| Sep 13, 2024 | 3.4400 | 3.5000 | 3.0000 | 3.1800 | 3.1800 | 7,663,100 |
| Sep 12, 2024 | 2.9400 | 3.6900 | 2.8650 | 3.4400 | 3.4400 | 34,278,900 |
| Sep 11, 2024 | 8.3700 | 8.8700 | 8.3000 | 8.8500 | 8.8500 | 716,500 |
| Sep 10, 2024 | 8.6400 | 8.8400 | 8.3500 | 8.4300 | 8.4300 | 514,800 |
| Sep 9, 2024 | 8.9000 | 9.3000 | 8.5000 | 8.6300 | 8.6300 | 994,200 |
| Sep 6, 2024 | 8.6800 | 8.7600 | 8.3700 | 8.5400 | 8.5400 | 575,800 |
| Sep 5, 2024 | 8.2800 | 8.7100 | 8.0800 | 8.6300 | 8.6300 | 724,300 |
| Sep 4, 2024 | 8.0000 | 8.5300 | 7.9900 | 8.2500 | 8.2500 | 589,500 |
| Sep 3, 2024 | 8.5400 | 8.8200 | 7.9400 | 8.1000 | 8.1000 | 765,000 |
| Aug 30, 2024 | 8.7700 | 8.9600 | 8.3500 | 8.5500 | 8.5500 | 494,700 |
| Aug 29, 2024 | 8.9200 | 9.0900 | 8.6800 | 8.7400 | 8.7400 | 488,700 |
| Aug 28, 2024 | 8.9000 | 9.0400 | 8.6300 | 8.8700 | 8.8700 | 512,000 |
| Aug 27, 2024 | 9.6300 | 9.8000 | 8.8100 | 8.8550 | 8.8550 | 880,600 |
| Aug 26, 2024 | 9.1800 | 9.9000 | 9.0300 | 9.7400 | 9.7400 | 1,065,500 |
| Aug 23, 2024 | 8.8600 | 9.2500 | 8.8100 | 9.1700 | 9.1700 | 1,309,800 |
| Aug 22, 2024 | 9.5600 | 9.6000 | 8.7600 | 8.7900 | 8.7900 | 791,000 |
| Aug 21, 2024 | 9.3700 | 9.6800 | 9.2200 | 9.5400 | 9.5400 | 496,300 |
| Aug 20, 2024 | 9.2900 | 9.5200 | 9.0600 | 9.4200 | 9.4200 | 704,100 |
| Aug 19, 2024 | 9.1300 | 9.5000 | 8.9500 | 9.3400 | 9.3400 | 953,400 |
| Aug 16, 2024 | 9.7300 | 9.8600 | 9.2010 | 9.2400 | 9.2400 | 770,500 |
| Aug 15, 2024 | 9.2200 | 10.1300 | 9.1700 | 9.6900 | 9.6900 | 1,068,000 |
| Aug 14, 2024 | 9.2600 | 9.2600 | 8.6950 | 9.0200 | 9.0200 | 572,600 |
| Aug 13, 2024 | 9.1200 | 9.4600 | 9.0100 | 9.1700 | 9.1700 | 764,100 |
| Aug 12, 2024 | 8.9200 | 9.0100 | 8.5350 | 9.0100 | 9.0100 | 618,400 |
| Aug 9, 2024 | 8.9500 | 9.0100 | 8.4300 | 8.8600 | 8.8600 | 580,800 |
| Aug 8, 2024 | 8.4500 | 8.9500 | 8.1990 | 8.9500 | 8.9500 | 596,200 |
| Aug 7, 2024 | 8.9200 | 9.2400 | 8.1900 | 8.2900 | 8.2900 | 719,300 |
| Aug 6, 2024 | 8.6100 | 9.0100 | 8.3000 | 8.8700 | 8.8700 | 772,600 |
| Aug 5, 2024 | 8.8000 | 8.9600 | 8.1700 | 8.4600 | 8.4600 | 1,091,600 |
| Aug 2, 2024 | 8.6200 | 9.7800 | 8.3300 | 9.5500 | 9.5500 | 2,350,500 |
| Aug 1, 2024 | 9.4200 | 9.8100 | 8.8000 | 9.0100 | 9.0100 | 1,419,300 |
| Jul 31, 2024 | 8.9500 | 9.7300 | 8.3300 | 9.2800 | 9.2800 | 1,466,100 |
| Jul 30, 2024 | 8.5200 | 8.7300 | 8.3200 | 8.4100 | 8.4100 | 440,600 |
| Jul 29, 2024 | 8.8800 | 8.9900 | 8.3200 | 8.4300 | 8.4300 | 284,900 |
| Jul 26, 2024 | 8.8500 | 9.3000 | 8.6500 | 8.8800 | 8.8800 | 413,300 |
| Jul 25, 2024 | 8.5700 | 8.8700 | 8.4800 | 8.6400 | 8.6400 | 376,300 |
| Jul 24, 2024 | 8.7200 | 9.0500 | 8.4550 | 8.5600 | 8.5600 | 405,900 |
| Jul 23, 2024 | 8.5700 | 9.1400 | 8.5700 | 8.8400 | 8.8400 | 525,000 |
| Jul 22, 2024 | 8.1300 | 8.6100 | 8.0800 | 8.6000 | 8.6000 | 402,000 |
| Jul 19, 2024 | 8.2400 | 8.2500 | 7.9200 | 8.0000 | 8.0000 | 435,000 |
| Jul 18, 2024 | 8.4200 | 8.6250 | 7.9400 | 8.1200 | 8.1200 | 647,000 |
| Jul 17, 2024 | 8.4100 | 8.9550 | 8.2800 | 8.3600 | 8.3600 | 713,700 |
| Jul 16, 2024 | 8.5700 | 9.4400 | 8.5700 | 8.6600 | 8.6600 | 1,345,400 |
| Jul 15, 2024 | 8.1100 | 8.7500 | 8.0200 | 8.4500 | 8.4500 | 1,263,800 |
| Jul 12, 2024 | 7.8900 | 8.3500 | 7.8000 | 8.0100 | 8.0100 | 888,200 |
| Jul 11, 2024 | 7.3000 | 8.0400 | 7.2400 | 7.8000 | 7.8000 | 1,225,500 |
| Jul 10, 2024 | 6.5800 | 7.1500 | 6.5300 | 7.0900 | 7.0900 | 592,000 |
| Jul 9, 2024 | 6.0200 | 6.5500 | 6.0200 | 6.5300 | 6.5300 | 586,300 |
| Jul 8, 2024 | 6.3000 | 6.3300 | 6.0200 | 6.0500 | 6.0500 | 975,100 |
| Jul 5, 2024 | 6.1300 | 6.2400 | 5.9200 | 6.1900 | 6.1900 | 657,300 |
| Jul 3, 2024 | 6.0900 | 6.2100 | 6.0500 | 6.1550 | 6.1550 | 363,300 |
| Jul 2, 2024 | 6.2800 | 6.3100 | 6.0900 | 6.1000 | 6.1000 | 542,400 |
| Jul 1, 2024 | 6.2000 | 6.3450 | 5.9200 | 6.3100 | 6.3100 | 1,400,700 |
| Jun 28, 2024 | 6.2000 | 6.4350 | 6.0900 | 6.2000 | 6.2000 | 9,594,400 |
| Jun 27, 2024 | 6.4500 | 6.5500 | 6.0200 | 6.2800 | 6.2800 | 916,000 |
| Jun 26, 2024 | 6.0000 | 6.1900 | 5.6800 | 6.1700 | 6.1700 | 1,405,600 |
| Jun 25, 2024 | 6.3400 | 6.4100 | 5.9200 | 5.9800 | 5.9800 | 952,000 |
| Jun 24, 2024 | 6.7000 | 6.7900 | 6.2450 | 6.3400 | 6.3400 | 544,900 |
| Jun 21, 2024 | 6.4000 | 6.7000 | 6.3400 | 6.6800 | 6.6800 | 1,372,100 |
| Jun 20, 2024 | 6.4400 | 6.4900 | 6.2700 | 6.3800 | 6.3800 | 1,091,500 |
| Jun 18, 2024 | 7.0000 | 7.0000 | 6.4800 | 6.4900 | 6.4900 | 685,700 |
| Jun 17, 2024 | 7.3800 | 7.4800 | 6.9100 | 7.0000 | 7.0000 | 939,800 |
| Jun 14, 2024 | 7.7800 | 7.8350 | 7.4200 | 7.4500 | 7.4500 | 281,400 |
| Jun 13, 2024 | 7.6900 | 7.9600 | 7.5600 | 7.8000 | 7.8000 | 540,700 |
| Jun 12, 2024 | 7.6000 | 7.9000 | 7.3500 | 7.7100 | 7.7100 | 951,800 |
| Jun 11, 2024 | 8.0400 | 8.3100 | 7.4000 | 7.4000 | 7.4000 | 999,100 |
| Jun 10, 2024 | 8.2200 | 8.4300 | 8.0000 | 8.1600 | 8.1600 | 521,900 |
| Jun 7, 2024 | 8.2600 | 8.4100 | 8.1150 | 8.2900 | 8.2900 | 260,900 |
| Jun 6, 2024 | 8.6900 | 8.6900 | 8.2050 | 8.3700 | 8.3700 | 334,200 |
| Jun 5, 2024 | 8.1600 | 8.6700 | 8.1400 | 8.6500 | 8.6500 | 311,600 |
| Jun 4, 2024 | 8.1800 | 8.2600 | 7.9500 | 8.1400 | 8.1400 | 498,900 |
| Jun 3, 2024 | 8.0400 | 8.4400 | 8.0100 | 8.1800 | 8.1800 | 927,900 |
| May 31, 2024 | 7.7600 | 8.0000 | 7.7100 | 7.8500 | 7.8500 | 365,700 |
| May 30, 2024 | 7.8700 | 7.9460 | 7.5300 | 7.6500 | 7.6500 | 340,300 |
| May 29, 2024 | 7.7200 | 7.8500 | 7.5200 | 7.7700 | 7.7700 | 473,500 |
| May 28, 2024 | 7.7700 | 8.1200 | 7.5100 | 7.7400 | 7.7400 | 1,021,100 |
| May 24, 2024 | 7.4300 | 7.5100 | 7.2000 | 7.2100 | 7.2100 | 305,700 |
| May 23, 2024 | 7.7300 | 7.7350 | 7.3200 | 7.4200 | 7.4200 | 379,200 |
| May 22, 2024 | 7.6600 | 7.8600 | 7.6280 | 7.7100 | 7.7100 | 266,400 |
| May 21, 2024 | 7.6100 | 7.7800 | 7.4100 | 7.6400 | 7.6400 | 570,500 |
| May 20, 2024 | 7.7600 | 8.0100 | 7.6900 | 7.7000 | 7.7000 | 451,900 |
| May 17, 2024 | 7.7500 | 7.7500 | 7.4500 | 7.5500 | 7.5500 | 480,500 |
| May 16, 2024 | 8.3200 | 8.3200 | 7.7400 | 7.7950 | 7.7950 | 545,700 |
| May 15, 2024 | 7.9700 | 8.7600 | 7.9700 | 8.2500 | 8.2500 | 1,029,500 |
| May 14, 2024 | 7.8800 | 8.5000 | 7.4100 | 7.9100 | 7.9100 | 1,114,400 |
| May 13, 2024 | 8.3500 | 8.5000 | 6.9210 | 7.3500 | 7.3500 | 2,034,500 |
| May 10, 2024 | 7.4700 | 7.6800 | 7.3300 | 7.4700 | 7.4700 | 312,900 |
| May 9, 2024 | 7.6000 | 7.6700 | 7.4600 | 7.5000 | 7.5000 | 223,500 |
| May 8, 2024 | 7.4100 | 7.7250 | 7.4100 | 7.5900 | 7.5900 | 227,100 |
| May 7, 2024 | 7.7600 | 7.7600 | 7.5400 | 7.5400 | 7.5400 | 313,400 |
| May 6, 2024 | 7.8000 | 7.9200 | 7.5500 | 7.7500 | 7.7500 | 253,300 |
| May 3, 2024 | 7.9000 | 8.0500 | 7.7000 | 7.7500 | 7.7500 | 207,700 |
| May 2, 2024 | 7.4600 | 7.6600 | 7.2300 | 7.6500 | 7.6500 | 302,600 |
| May 1, 2024 | 7.1600 | 7.5100 | 7.1400 | 7.3300 | 7.3300 | 359,300 |
| Apr 30, 2024 | 6.9900 | 7.2500 | 6.9900 | 7.1300 | 7.1300 | 365,000 |
| Apr 29, 2024 | 7.1800 | 7.2900 | 6.9700 | 7.0800 | 7.0800 | 292,500 |
| Apr 26, 2024 | 7.1400 | 7.2200 | 7.0500 | 7.1400 | 7.1400 | 261,300 |
| Apr 25, 2024 | 7.0700 | 7.1800 | 6.8500 | 7.1300 | 7.1300 | 536,500 |
| Apr 24, 2024 | 7.4200 | 7.4430 | 7.1800 | 7.2800 | 7.2800 | 348,000 |
| Apr 23, 2024 | 7.2600 | 7.5300 | 7.2600 | 7.4400 | 7.4400 | 510,500 |
| Apr 22, 2024 | 6.9500 | 7.2600 | 6.8500 | 7.2500 | 7.2500 | 607,200 |
| Apr 19, 2024 | 7.0000 | 7.2800 | 6.6700 | 6.8400 | 6.8400 | 555,100 |
| Apr 18, 2024 | 7.1500 | 7.2100 | 6.9000 | 7.0600 | 7.0600 | 526,300 |
| Apr 17, 2024 | 7.4300 | 7.5100 | 7.1300 | 7.1500 | 7.1500 | 397,400 |
| Apr 16, 2024 | 7.2500 | 7.5200 | 7.2150 | 7.4100 | 7.4100 | 461,300 |
| Apr 15, 2024 | 7.6900 | 7.6900 | 7.2500 | 7.3600 | 7.3600 | 438,000 |
| Apr 12, 2024 | 7.8100 | 7.8100 | 7.4900 | 7.5000 | 7.5000 | 410,400 |
| Apr 11, 2024 | 8.0900 | 8.1500 | 7.7000 | 7.8100 | 7.8100 | 551,100 |
| Apr 10, 2024 | 8.3100 | 8.3200 | 7.7600 | 7.9100 | 7.9100 | 510,500 |
| Apr 9, 2024 | 8.5300 | 8.7300 | 8.3000 | 8.4500 | 8.4500 | 635,200 |
| Apr 8, 2024 | 8.7200 | 8.7600 | 8.3700 | 8.4500 | 8.4500 | 646,800 |
| Apr 5, 2024 | 8.9200 | 9.1650 | 8.5100 | 8.5200 | 8.5200 | 374,600 |
| Apr 4, 2024 | 9.1500 | 9.6000 | 8.7800 | 9.0100 | 9.0100 | 574,200 |
| Apr 3, 2024 | 9.0400 | 9.2400 | 8.6200 | 9.1300 | 9.1300 | 362,600 |
| Apr 2, 2024 | 9.1300 | 9.1400 | 8.7900 | 9.0700 | 9.0700 | 326,600 |
| Apr 1, 2024 | 9.4600 | 9.4600 | 8.9300 | 9.3100 | 9.3100 | 588,000 |
| Mar 28, 2024 | 9.4800 | 9.6200 | 9.2400 | 9.4400 | 9.4400 | 554,300 |
| Mar 27, 2024 | 9.2100 | 9.7150 | 9.1700 | 9.4600 | 9.4600 | 464,300 |
| Mar 26, 2024 | 9.4600 | 9.8100 | 9.1300 | 9.1300 | 9.1300 | 742,200 |
| Mar 25, 2024 | 9.6700 | 9.7300 | 8.8500 | 9.4300 | 9.4300 | 846,900 |
| Mar 22, 2024 | 9.7600 | 10.0900 | 9.2720 | 9.6700 | 9.6700 | 1,215,600 |
| Mar 21, 2024 | 9.8600 | 10.0650 | 9.7000 | 9.7900 | 9.7900 | 473,400 |
| Mar 20, 2024 | 9.8700 | 10.1100 | 9.6650 | 9.7400 | 9.7400 | 654,600 |
| Mar 19, 2024 | 10.0400 | 10.3400 | 9.9800 | 10.1000 | 10.1000 | 501,200 |
| Mar 18, 2024 | 11.4800 | 11.4800 | 9.9900 | 10.1200 | 10.1200 | 924,800 |
| Mar 15, 2024 | 11.2400 | 11.4600 | 11.1300 | 11.3600 | 11.3600 | 437,300 |
| Mar 14, 2024 | 11.3400 | 11.8500 | 11.1000 | 11.1800 | 11.1800 | 461,600 |
| Mar 13, 2024 | 11.3700 | 12.4000 | 11.2000 | 11.3600 | 11.3600 | 1,183,400 |
| Mar 12, 2024 | 11.3100 | 11.3820 | 10.5600 | 10.9100 | 10.9100 | 483,700 |
| Mar 11, 2024 | 10.9700 | 11.6800 | 10.8000 | 11.2800 | 11.2800 | 422,400 |
| Mar 8, 2024 | 11.4800 | 11.9050 | 10.9500 | 11.0800 | 11.0800 | 604,500 |
| Mar 7, 2024 | 12.0000 | 12.3410 | 10.7900 | 11.3100 | 11.3100 | 1,442,700 |
| Mar 6, 2024 | 12.4800 | 13.7000 | 11.9600 | 12.0000 | 12.0000 | 1,632,800 |
| Mar 5, 2024 | 10.9900 | 11.4000 | 10.8600 | 10.9600 | 10.9600 | 557,400 |
| Mar 4, 2024 | 11.2300 | 11.5100 | 10.9600 | 11.3300 | 11.3300 | 1,142,900 |
| Mar 1, 2024 | 10.2800 | 11.2200 | 10.2800 | 10.9900 | 10.9900 | 1,253,400 |
| Feb 29, 2024 | 10.2700 | 10.6460 | 10.1900 | 10.2100 | 10.2100 | 1,059,000 |
| Feb 28, 2024 | 10.2700 | 11.0600 | 9.9800 | 10.3200 | 10.3200 | 1,163,400 |
| Feb 27, 2024 | 10.0000 | 10.5000 | 9.4000 | 10.1800 | 10.1800 | 1,506,700 |
| Feb 26, 2024 | 9.6000 | 9.9700 | 9.5550 | 9.7300 | 9.7300 | 496,200 |
| Feb 23, 2024 | 9.5900 | 9.7600 | 9.4300 | 9.6000 | 9.6000 | 341,200 |
| Feb 22, 2024 | 9.6100 | 9.8600 | 9.5100 | 9.5500 | 9.5500 | 249,300 |
| Feb 21, 2024 | 9.3800 | 9.6400 | 9.2000 | 9.5500 | 9.5500 | 579,100 |
| Feb 20, 2024 | 9.5000 | 9.8950 | 9.3600 | 9.4900 | 9.4900 | 327,800 |
| Feb 16, 2024 | 9.3600 | 9.8900 | 9.1750 | 9.6400 | 9.6400 | 509,300 |
| Feb 15, 2024 | 9.2200 | 9.5200 | 9.0800 | 9.4000 | 9.4000 | 512,500 |
| Feb 14, 2024 | 9.1700 | 9.1800 | 8.6950 | 9.0900 | 9.0900 | 686,300 |
| Feb 13, 2024 | 8.7300 | 9.2650 | 8.5600 | 8.9500 | 8.9500 | 1,011,700 |
| Feb 12, 2024 | 8.9100 | 9.3900 | 8.6200 | 9.2500 | 9.2500 | 1,069,800 |
| Feb 9, 2024 | 8.2900 | 8.9600 | 8.2900 | 8.8500 | 8.8500 | 481,300 |
| Feb 8, 2024 | 7.9900 | 8.4500 | 7.9400 | 8.1500 | 8.1500 | 410,300 |
| Feb 7, 2024 | 8.2900 | 8.3000 | 7.9300 | 7.9900 | 7.9900 | 346,100 |
| Feb 6, 2024 | 7.9700 | 8.3200 | 7.8800 | 8.3000 | 8.3000 | 684,900 |
| Feb 5, 2024 | 7.6900 | 7.9750 | 7.4400 | 7.9500 | 7.9500 | 434,800 |
| Feb 2, 2024 | 7.8900 | 8.1100 | 7.6200 | 7.7500 | 7.7500 | 803,200 |
| Feb 1, 2024 | 7.2800 | 8.0700 | 7.1500 | 8.0200 | 8.0200 | 611,100 |
| Jan 31, 2024 | 7.1000 | 7.5250 | 7.0370 | 7.2200 | 7.2200 | 326,800 |
| Jan 30, 2024 | 7.4500 | 7.4500 | 7.0100 | 7.2400 | 7.2400 | 352,600 |
| Jan 29, 2024 | 6.9600 | 7.6100 | 6.8500 | 7.4900 | 7.4900 | 349,400 |
| Jan 26, 2024 | 7.0400 | 7.2800 | 6.7750 | 6.9500 | 6.9500 | 323,300 |
| Jan 25, 2024 | 6.8000 | 7.0450 | 6.7000 | 7.0000 | 7.0000 | 537,500 |
| Jan 24, 2024 | 6.7900 | 6.9450 | 6.6600 | 6.7000 | 6.7000 | 262,600 |
| Jan 23, 2024 | 7.0300 | 7.0300 | 6.6400 | 6.7200 | 6.7200 | 875,100 |
| Jan 22, 2024 | 6.9200 | 7.2700 | 6.7900 | 6.9500 | 6.9500 | 330,800 |
| Jan 19, 2024 | 6.9800 | 7.1800 | 6.7850 | 6.9200 | 6.9200 | 713,700 |
| Jan 18, 2024 | 7.3400 | 7.3400 | 6.8190 | 7.0700 | 7.0700 | 657,300 |
| Jan 17, 2024 | 7.3700 | 7.4500 | 7.0300 | 7.2800 | 7.2800 | 882,500 |
| Jan 16, 2024 | 6.9700 | 7.5450 | 6.9700 | 7.4900 | 7.4900 | 447,000 |
| Jan 12, 2024 | 7.1900 | 7.7100 | 7.0000 | 7.1000 | 7.1000 | 913,400 |
| Jan 11, 2024 | 7.4100 | 7.4930 | 7.0800 | 7.2500 | 7.2500 | 1,126,700 |
| Jan 10, 2024 | 7.8000 | 7.8400 | 7.2800 | 7.5000 | 7.5000 | 791,600 |
| Jan 9, 2024 | 7.7200 | 7.9000 | 7.5950 | 7.7800 | 7.7800 | 732,800 |
| Jan 8, 2024 | 7.4700 | 7.9500 | 7.3900 | 7.8500 | 7.8500 | 454,100 |
| Jan 5, 2024 | 7.3800 | 7.6250 | 7.0150 | 7.5300 | 7.5300 | 602,500 |
| Jan 4, 2024 | 7.2900 | 7.8700 | 7.2200 | 7.4100 | 7.4100 | 880,300 |
| Jan 3, 2024 | 7.0900 | 7.3900 | 7.0100 | 7.2600 | 7.2600 | 521,900 |
| Jan 2, 2024 | 6.5900 | 7.2800 | 6.5700 | 7.2100 | 7.2100 | 897,700 |
| Dec 29, 2023 | 6.8800 | 6.9700 | 6.5800 | 6.7500 | 6.7500 | 1,316,000 |
| Dec 28, 2023 | 6.7100 | 6.9800 | 6.6900 | 6.8600 | 6.8600 | 536,200 |
| Dec 27, 2023 | 6.6400 | 6.8000 | 6.6100 | 6.7500 | 6.7500 | 551,400 |
| Dec 26, 2023 | 6.4000 | 6.6800 | 6.3200 | 6.6100 | 6.6100 | 446,700 |
| Dec 22, 2023 | 5.9600 | 6.4900 | 5.9600 | 6.2800 | 6.2800 | 849,200 |
| Dec 21, 2023 | 5.7900 | 5.8300 | 5.6550 | 5.7700 | 5.7700 | 519,000 |
| Dec 20, 2023 | 5.9100 | 6.1000 | 5.5600 | 5.6200 | 5.6200 | 578,100 |
| Dec 19, 2023 | 5.6500 | 6.0200 | 5.5950 | 5.9200 | 5.9200 | 798,900 |
| Dec 18, 2023 | 5.4900 | 5.6100 | 5.2600 | 5.5000 | 5.5000 | 1,031,700 |
| Dec 15, 2023 | 4.9600 | 5.5150 | 4.8600 | 5.3900 | 5.3900 | 2,632,500 |
| Dec 14, 2023 | 5.0600 | 5.2300 | 4.8200 | 4.8700 | 4.8700 | 640,200 |
| Dec 13, 2023 | 4.4500 | 4.9800 | 4.4050 | 4.9400 | 4.9400 | 440,600 |
| Dec 12, 2023 | 4.4400 | 4.6080 | 4.3900 | 4.4500 | 4.4500 | 327,700 |
| Dec 11, 2023 | 4.9800 | 4.9800 | 4.4300 | 4.4400 | 4.4400 | 454,400 |
| Dec 8, 2023 | 4.9700 | 5.0300 | 4.8700 | 4.9500 | 4.9500 | 331,900 |
| Dec 7, 2023 | 4.6600 | 5.0100 | 4.6050 | 4.9600 | 4.9600 | 284,500 |
| Dec 6, 2023 | 5.0400 | 5.1200 | 4.4500 | 4.6300 | 4.6300 | 825,400 |
| Dec 5, 2023 | 5.1300 | 5.2510 | 4.9100 | 4.9500 | 4.9500 | 266,200 |
| Dec 4, 2023 | 4.9400 | 5.2250 | 4.7780 | 5.2000 | 5.2000 | 378,300 |
| Dec 1, 2023 | 4.7700 | 5.0000 | 4.6400 | 4.9900 | 4.9900 | 216,100 |
| Nov 30, 2023 | 4.8700 | 4.9900 | 4.6900 | 4.8000 | 4.8000 | 795,000 |
| Nov 29, 2023 | 4.6300 | 4.8800 | 4.6300 | 4.8000 | 4.8000 | 331,500 |
| Nov 28, 2023 | 4.8500 | 4.8500 | 4.3500 | 4.5600 | 4.5600 | 821,100 |
| Nov 27, 2023 | 4.7100 | 5.0050 | 4.7100 | 4.8400 | 4.8400 | 887,700 |
| Nov 24, 2023 | 4.5500 | 4.9800 | 4.5500 | 4.7800 | 4.7800 | 425,500 |
| Nov 22, 2023 | 4.4300 | 4.7100 | 4.4300 | 4.5500 | 4.5500 | 427,800 |
| Nov 21, 2023 | 4.4800 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 598,200 |
| Nov 20, 2023 | 4.1500 | 4.6900 | 4.1500 | 4.6500 | 4.6500 | 944,300 |
| Nov 17, 2023 | 3.8700 | 4.3000 | 3.8700 | 4.1500 | 4.1500 | 460,000 |
| Nov 16, 2023 | 4.1800 | 4.1800 | 3.8500 | 3.8700 | 3.8700 | 484,100 |
| Nov 15, 2023 | 3.9200 | 4.2150 | 3.9000 | 4.1800 | 4.1800 | 472,800 |
| Nov 14, 2023 | 3.6600 | 3.9300 | 3.6500 | 3.9300 | 3.9300 | 376,700 |
| Nov 13, 2023 | 3.4500 | 3.5000 | 3.3100 | 3.4700 | 3.4700 | 349,100 |
| Nov 10, 2023 | 3.4000 | 3.5300 | 3.2400 | 3.5000 | 3.5000 | 434,600 |
| Nov 9, 2023 | 4.1800 | 4.1800 | 3.3500 | 3.3900 | 3.3900 | 545,900 |
| Nov 8, 2023 | 4.2800 | 4.2900 | 4.0200 | 4.1700 | 4.1700 | 492,300 |
| Nov 7, 2023 | 3.7400 | 4.5650 | 3.7400 | 4.2900 | 4.2900 | 1,200,400 |
| Nov 6, 2023 | 3.9600 | 3.9750 | 3.5000 | 3.5900 | 3.5900 | 815,900 |
Related Tickers
RPTX Repare Therapeutics Inc.
3.9000
+8.94%
TCRX TScan Therapeutics, Inc.
5.29
+4.13%
FDMT 4D Molecular Therapeutics, Inc.
8.39
+2.63%
REPL Replimune Group, Inc.
12.02
0.00%
RNA Avidity Biosciences, Inc.
45.09
+0.60%
HLVX HilleVax, Inc.
1.8900
-0.53%
RAPT RAPT Therapeutics, Inc.
2.4500
+7.93%
CABA Cabaletta Bio, Inc.
4.2000
+5.00%
LXEO Lexeo Therapeutics, Inc.
8.03
-2.55%
TRDA Entrada Therapeutics, Inc.
18.62
+4.78%