Premium
Fulcrum Therapeutics Inc (FULC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.61919504644 | 3.23 | 3.31 | 3.13 | 481874 | 3.21506997 | CS |
| 4 | -0.52 | -13.9410187668 | 3.73 | 3.84 | 3.13 | 599899 | 3.44177106 | CS |
| 12 | -5.74 | -64.1340782123 | 8.95 | 10.13 | 2.865 | 1721271 | 4.38735432 | CS |
| 26 | -3.95 | -55.1675977654 | 7.16 | 10.13 | 2.865 | 1177197 | 5.45819376 | CS |
| 52 | -0.43 | -11.8131868132 | 3.64 | 13.7 | 2.865 | 906018 | 6.19940802 | CS |
| 156 | -18.87 | -85.4619565217 | 22.08 | 24.79 | 2.25 | 890203 | 6.94105468 | CS |
| 260 | -3.14 | -49.4488188976 | 6.35 | 33.0975 | 2.25 | 755474 | 10.48288228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 3.21 | 0.05 | 1.58 | 3.17 | 3.22 | 3.14 | 420759 |
| 1730414100 | 3.16 | -0.08 | -2.47 | 3.25 | 3.25 | 3.13 | 432307 |
| 1730327700 | 3.24 | 0 | 0.00 | 3.21 | 3.295 | 3.18 | 430895 |
| 1730241300 | 3.24 | 0 | 0.00 | 3.24 | 3.31 | 3.2 | 340482 |
| 1730154900 | 3.24 | 0.05 | 1.57 | 3.24 | 3.3 | 3.21 | 696064 |
| 1729895700 | 3.19 | -0.05 | -1.54 | 3.23 | 3.295 | 3.165 | 509622 |
| 1729809300 | 3.24 | -0.01 | -0.31 | 3.24 | 3.33 | 3.21 | 361549 |
| 1729722900 | 3.25 | -0.14 | -4.13 | 3.4 | 3.46 | 3.18 | 902162 |
| 1729636500 | 3.39 | -0.13 | -3.69 | 3.49 | 3.56 | 3.36 | 541473 |
| 1729550100 | 3.52 | 0.01 | 0.28 | 3.52 | 3.59 | 3.48 | 503663 |
| 1729290900 | 3.51 | -0.04 | -1.13 | 3.54 | 3.67 | 3.44 | 716433 |
| 1729204500 | 3.55 | -0.07 | -1.93 | 3.6 | 3.7 | 3.44 | 655917 |
| 1729118100 | 3.62 | -0.04 | -1.09 | 3.69 | 3.75 | 3.53 | 1066446 |
| 1729031700 | 3.66 | 0.09 | 2.52 | 3.58 | 3.705 | 3.49 | 493554 |
| 1728945300 | 3.57 | 0.09 | 2.59 | 3.46 | 3.58 | 3.45 | 424114 |
| 1728686100 | 3.48 | 0.21 | 6.42 | 3.2799999 | 3.5 | 3.2599999 | 651473 |
| 1728599700 | 3.27 | -0.14 | -4.11 | 3.39 | 3.44 | 3.18 | 685489 |
| 1728513300 | 3.41 | -0.13 | -3.67 | 3.53 | 3.54 | 3.36 | 542608 |
| 1728426900 | 3.54 | -0.03 | -0.84 | 3.6 | 3.63 | 3.51 | 640740 |
| 1728340500 | 3.57 | -0.25 | -6.54 | 3.78 | 3.78 | 3.55 | 698982 |
| 1728081300 | 3.82 | 0.16 | 4.23 | 3.73 | 3.84 | 3.685 | 704007 |
| 1727994900 | 3.665 | -0.21 | -5.30 | 3.82 | 3.8846 | 3.63 | 732128 |
| 1727908500 | 3.87 | 0.27 | 7.50 | 3.6 | 3.92 | 3.55 | 1072713 |
| 1727822100 | 3.6 | 0.03 | 0.84 | 3.58 | 3.72 | 3.53 | 854423 |
| 1727735700 | 3.57 | -0.2 | -5.31 | 3.75 | 3.83 | 3.57 | 879280 |
| 1727476500 | 3.77 | -0.23 | -5.75 | 4.07 | 4.23 | 3.77 | 1885055 |
| 1727390100 | 4 | 0.53 | 15.27 | 3.515 | 4.75 | 3.515 | 7638038 |
| 1727303700 | 3.47 | 0.26 | 8.10 | 3.21 | 3.495 | 3.1 | 1864154 |
| 1727217300 | 3.21 | 0.01 | 0.31 | 3.19 | 3.25 | 3.1 | 993464 |
| 1727130900 | 3.2 | -0.16 | -4.76 | 3.4 | 3.42 | 3.17 | 1087738 |
| 1726871700 | 3.36 | -0.09 | -2.61 | 3.41 | 3.4393 | 3.31 | 1956654 |
| 1726785300 | 3.45 | 0.01 | 0.29 | 3.47 | 3.605 | 3.43 | 1097189 |
| 1726698900 | 3.44 | -0.05 | -1.43 | 3.45 | 3.55 | 3.34 | 1473731 |
| 1726612500 | 3.49 | 0.31 | 9.75 | 3.23 | 3.808 | 3.18 | 4465756 |
| 1726526100 | 3.18 | 0 | 0.00 | 3.17 | 3.4 | 3.12 | 2922925 |
| 1726266900 | 3.18 | -0.26 | -7.56 | 3.44 | 3.5 | 3 | 9396298 |
| 1726180500 | 3.44 | -5.41 | -61.13 | 2.94 | 3.6899 | 2.865 | 34290370 |
| 1726094100 | 8.85 | 0.42 | 4.98 | 8.3699999 | 8.8699999 | 8.3 | 716510 |
| 1726007700 | 8.43 | -0.2 | -2.32 | 8.64 | 8.84 | 8.35 | 514809 |
| 1725921300 | 8.63 | 0.09 | 1.05 | 8.9 | 9.3 | 8.5 | 994217 |
| 1725662100 | 8.5399999 | -0.09 | -1.04 | 8.68 | 8.7599 | 8.3699999 | 575774 |
| 1725575700 | 8.63 | 0.38 | 4.61 | 8.28 | 8.71 | 8.08 | 723968 |
| 1725489300 | 8.25 | 0.15 | 1.85 | 8 | 8.53 | 7.99 | 589545 |
| 1725402900 | 8.1 | -0.45 | -5.26 | 8.5399999 | 8.82 | 7.94 | 764958 |
| 1725057300 | 8.55 | -0.19 | -2.17 | 8.77 | 8.96 | 8.35 | 493653 |
| 1724970900 | 8.74 | -0.13 | -1.47 | 8.92 | 9.09 | 8.68 | 488695 |
| 1724884500 | 8.8699999 | 0.01 | 0.17 | 8.9 | 9.0399999 | 8.63 | 512092 |
| 1724798100 | 8.855 | -0.89 | -9.09 | 9.63 | 9.8 | 8.81 | 880512 |
| 1724711700 | 9.74 | 0.57 | 6.22 | 9.18 | 9.9 | 9.03 | 1065604 |
| 1724452500 | 9.17 | 0.38 | 4.32 | 8.86 | 9.25 | 8.81 | 1309815 |
| 1724366100 | 8.7899999 | -0.75 | -7.86 | 9.56 | 9.6 | 8.76 | 791015 |
| 1724279700 | 9.5399999 | 0.12 | 1.27 | 9.3699999 | 9.68 | 9.22 | 496250 |
| 1724193300 | 9.42 | 0.08 | 0.86 | 9.2899999 | 9.52 | 9.06 | 704144 |
| 1724106900 | 9.34 | 0.1 | 1.08 | 9.13 | 9.5 | 8.95 | 953187 |
| 1723847700 | 9.24 | -0.45 | -4.64 | 9.73 | 9.86 | 9.201 | 770518 |
| 1723761300 | 9.69 | 0.67 | 7.43 | 9.22 | 10.13 | 9.17 | 1065953 |
| 1723674900 | 9.02 | -0.15 | -1.64 | 9.26 | 9.26 | 8.695 | 572604 |
| 1723588500 | 9.17 | 0.16 | 1.78 | 9.1199999 | 9.46 | 9.01 | 764066 |
| 1723502100 | 9.01 | 0.15 | 1.69 | 8.92 | 9.01 | 8.535 | 618368 |
| 1723242900 | 8.86 | -0.09 | -1.01 | 8.95 | 9.01 | 8.43 | 580841 |
| 1723156500 | 8.95 | 0.66 | 7.96 | 8.45 | 8.95 | 8.1986 | 596169 |
| 1723070100 | 8.2899999 | -0.58 | -6.54 | 8.92 | 9.24 | 8.19 | 719305 |
| 1722983700 | 8.8699999 | 0.41 | 4.85 | 8.61 | 9.01 | 8.3 | 772592 |
| 1722897300 | 8.46 | -1.09 | -11.41 | 8.8 | 8.96 | 8.17 | 1090937 |
| 1722638100 | 9.55 | 0.54 | 5.99 | 8.6199999 | 9.78 | 8.33 | 2344209 |
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
