Premium
Fulcrum Therapeutics Inc (FULC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 9.84615384615 | 3.25 | 3.87 | 3.17 | 420647 | 3.56899966 | CS |
| 4 | 0.57 | 19 | 3 | 3.87 | 2.315 | 347660 | 3.0420686 | CS |
| 12 | -0.26 | -6.78851174935 | 3.83 | 3.94 | 2.315 | 397587 | 3.25841657 | CS |
| 26 | 0.33 | 10.1851851852 | 3.24 | 5.1713 | 2.315 | 642145 | 3.74134343 | CS |
| 52 | -3.61 | -50.278551532 | 7.18 | 10.13 | 2.315 | 916313 | 4.88493707 | CS |
| 156 | -6.52 | -64.6184340932 | 10.09 | 15 | 2.25 | 906312 | 5.70214334 | CS |
| 260 | -8.43 | -70.25 | 12 | 33.0975 | 2.25 | 812943 | 9.9444124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 3.57 | 0.04 | 1.13 | 3.53 | 3.63 | 3.45 | 153165 |
| 1745620500 | 3.53 | 0.02 | 0.57 | 3.5 | 3.53 | 3.385 | 231927 |
| 1745534100 | 3.51 | -0.08 | -2.23 | 3.61 | 3.6191 | 3.435 | 215361 |
| 1745447700 | 3.59 | -0.06 | -1.64 | 3.84 | 3.87 | 3.495 | 703424 |
| 1745361300 | 3.65 | 0.19 | 5.49 | 3.47 | 3.87 | 3.47 | 583697 |
| 1745274900 | 3.46 | 0.17 | 5.17 | 3.25 | 3.565 | 3.17 | 369584 |
| 1744929300 | 3.29 | 0.23 | 7.52 | 3.05 | 3.32 | 3.05 | 350343 |
| 1744842900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.09 | 2.92 | 202913 |
| 1744756500 | 3.04 | 0.12 | 4.11 | 2.92 | 3.05 | 2.89 | 225172 |
| 1744670100 | 2.92 | 0.23 | 8.55 | 2.7799999 | 2.99 | 2.71 | 278218 |
| 1744410900 | 2.69 | 0.07 | 2.48 | 2.69 | 2.71 | 2.54 | 150863 |
| 1744324500 | 2.625 | -0.26 | -8.85 | 2.77 | 2.81 | 2.49 | 239233 |
| 1744238100 | 2.88 | 0.24 | 9.09 | 2.6 | 3 | 2.57 | 358467 |
| 1744151700 | 2.64 | -0.08 | -2.94 | 2.83 | 2.88 | 2.58 | 399749 |
| 1744065300 | 2.72 | 0.21 | 8.37 | 2.46 | 2.74 | 2.315 | 748070 |
| 1743806100 | 2.5099999 | -0.04 | -1.57 | 2.49 | 2.565 | 2.4 | 346346 |
| 1743719700 | 2.55 | -0.28 | -9.89 | 2.73 | 2.81 | 2.54 | 358889 |
| 1743633300 | 2.83 | 0.07 | 2.54 | 2.71 | 2.9 | 2.71 | 246375 |
| 1743546900 | 2.7599999 | -0.12 | -4.17 | 2.88 | 2.91 | 2.67 | 335603 |
| 1743460500 | 2.88 | -0.13 | -4.32 | 2.91 | 3.0099999 | 2.88 | 258402 |
| 1743201300 | 3.0099999 | -0.08 | -2.59 | 3.08 | 3.13 | 2.99 | 143456 |
| 1743114900 | 3.09 | 0.07 | 2.32 | 3.0299999 | 3.145 | 3.02 | 139022 |
| 1743028500 | 3.02 | -0.09 | -2.89 | 3.17 | 3.17 | 3 | 143864 |
| 1742942100 | 3.11 | -0.1 | -3.12 | 3.2799999 | 3.3449 | 3.07 | 165588 |
| 1742855700 | 3.21 | 0.06 | 1.90 | 3.21 | 3.2599999 | 3.175 | 192265 |
| 1742596500 | 3.15 | 0.13 | 4.30 | 3.06 | 3.17 | 2.97 | 1134960 |
| 1742510100 | 3.02 | 0.05 | 1.68 | 2.95 | 3.1 | 2.95 | 295758 |
| 1742423700 | 2.97 | -0.05 | -1.66 | 3.0099999 | 3.08 | 2.94 | 1043457 |
| 1742337300 | 3.02 | -0.1 | -3.21 | 3.0299999 | 3.115 | 2.985 | 367722 |
| 1742250900 | 3.12 | 0 | 0.00 | 3.18 | 3.205 | 2.98 | 526955 |
| 1741991700 | 3.12 | 0.22 | 7.59 | 2.9 | 3.21 | 2.87 | 733972 |
| 1741905300 | 2.9 | -0.13 | -4.29 | 3 | 3.07 | 2.7799999 | 553181 |
| 1741818900 | 3.0299999 | 0.07 | 2.36 | 3.0099999 | 3.091 | 2.93 | 371847 |
| 1741732500 | 2.96 | -0.01 | -0.34 | 2.98 | 3.02 | 2.815 | 780059 |
| 1741646100 | 2.97 | -0.17 | -5.41 | 3.126 | 3.126 | 2.9 | 345699 |
| 1741390500 | 3.14 | -0.08 | -2.48 | 3.11 | 3.29 | 3.1 | 202422 |
| 1741304100 | 3.22 | -0.03 | -0.92 | 3.2 | 3.34 | 3.06 | 297837 |
| 1741217700 | 3.25 | -0.02 | -0.61 | 3.29 | 3.41 | 3.23 | 403294 |
| 1741131300 | 3.27 | 0.03 | 0.93 | 3.1099 | 3.325 | 3.0099999 | 395882 |
| 1741044900 | 3.24 | -0.35 | -9.75 | 3.54 | 3.62 | 3.095 | 700554 |
| 1740785700 | 3.59 | 0.22 | 6.53 | 3.35 | 3.615 | 3.27 | 366732 |
| 1740699300 | 3.37 | 0.05 | 1.51 | 3.31 | 3.46 | 3.25 | 577260 |
| 1740612900 | 3.32 | -0.4 | -10.63 | 3.75 | 3.75 | 3.2 | 644666 |
| 1740526500 | 3.715 | 0.01 | 0.41 | 3.6482 | 3.7998 | 3.36 | 437434 |
| 1740440100 | 3.7 | -0.15 | -3.90 | 3.81 | 3.885 | 3.69 | 350303 |
| 1740180900 | 3.85 | 0 | 0.00 | 3.9 | 3.91 | 3.82 | 283515 |
| 1740094500 | 3.85 | 0.01 | 0.26 | 3.83 | 3.865 | 3.7 | 330481 |
| 1740008100 | 3.84 | 0.07 | 1.86 | 3.75 | 3.88 | 3.64 | 286564 |
| 1739921700 | 3.77 | 0.08 | 2.17 | 3.69 | 3.88 | 3.69 | 260554 |
| 1739576100 | 3.69 | -0.02 | -0.54 | 3.8 | 3.94 | 3.625 | 841156 |
| 1739489700 | 3.71 | 0.15 | 4.21 | 3.61 | 3.71 | 3.515 | 274855 |
| 1739403300 | 3.56 | 0.12 | 3.49 | 3.3704 | 3.59 | 3.37 | 307360 |
| 1739316900 | 3.44 | -0.19 | -5.23 | 3.56 | 3.62 | 3.42 | 288517 |
| 1739230500 | 3.63 | -0.06 | -1.63 | 3.68 | 3.72 | 3.5599 | 265932 |
| 1738971300 | 3.69 | -0.14 | -3.66 | 3.83 | 3.85 | 3.66 | 320212 |
| 1738884900 | 3.83 | -0.08 | -2.05 | 3.92 | 3.925 | 3.81 | 436996 |
| 1738798500 | 3.91 | 0.09 | 2.36 | 3.85 | 3.94 | 3.83 | 268983 |
| 1738712100 | 3.82 | 0.01 | 0.26 | 3.805 | 3.885 | 3.67 | 339971 |
| 1738625700 | 3.81 | -0.15 | -3.79 | 3.83 | 3.94 | 3.79 | 431771 |
| 1738366500 | 3.96 | -0.22 | -5.26 | 4.18 | 4.24 | 3.93 | 353498 |
| 1738280100 | 4.18 | 0.1 | 2.45 | 4.14 | 4.19 | 4.015 | 306555 |
| 1738193700 | 4.08 | 0.03 | 0.74 | 4.05 | 4.13 | 3.93 | 426094 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
