Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.840 5.550 4.825 5.540 444,417 +0.77(+16.14%)
Nov 29, 2023 4.830 5.000 4.500 4.770 115,154 +0.03(+0.63%)
Nov 28, 2023 4.740 4.870 4.585 4.740 103,286 +0.04(+0.85%)
Nov 27, 2023 5.030 5.200 4.600 4.700 217,242 -0.30(-6.00%)
Nov 24, 2023 4.810 5.200 4.620 5.000 185,515 +0.22(+4.60%)
Nov 22, 2023 4.740 4.880 4.350 4.780 150,937 +0.03(+0.63%)
Nov 21, 2023 4.500 4.900 4.450 4.750 443,210 +0.29(+6.50%)
Nov 20, 2023 4.100 4.555 4.100 4.460 37,194 +0.41(+10.12%)
Nov 17, 2023 4.130 4.238 3.960 4.050 126,509 +0.05(+1.25%)
Nov 16, 2023 4.230 4.230 3.840 4.000 84,217 -0.18(-4.31%)
Nov 15, 2023 4.270 4.980 4.180 4.180 1,513,565 +0.01(+0.24%)
Nov 14, 2023 4.060 4.550 3.928 4.170 72,179 +0.14(+3.47%)
Nov 13, 2023 3.880 4.099 3.800 4.030 28,007 +0.09(+2.28%)
Nov 10, 2023 4.180 4.260 3.780 3.940 68,077 -0.29(-6.86%)
Nov 09, 2023 4.360 4.510 4.130 4.230 85,987 -0.19(-4.30%)
Nov 08, 2023 4.570 4.680 4.340 4.420 14,037 -0.08(-1.78%)
Nov 07, 2023 4.360 4.500 4.120 4.500 47,345 +0.19(+4.41%)
Nov 06, 2023 4.520 4.560 4.260 4.310 70,834 -0.26(-5.69%)
Nov 03, 2023 4.590 4.665 4.440 4.570 51,646 +0.02(+0.44%)
Nov 02, 2023 4.630 4.746 4.390 4.550 73,408 -0.03(-0.66%)
Nov 01, 2023 4.620 4.620 4.410 4.580 17,249 -0.03(-0.65%)
Oct 31, 2023 3.950 4.720 3.880 4.610 119,675 +0.62(+15.54%)
Oct 30, 2023 4.000 4.090 3.750 3.990 30,856 -0.04(-0.99%)
Oct 27, 2023 4.180 4.210 3.940 4.030 123,587 -0.18(-4.28%)
Oct 26, 2023 3.950 4.210 3.935 4.210 31,079 +0.20(+4.99%)
Oct 25, 2023 4.020 4.100 3.940 4.010 10,646 +0.02(+0.50%)
Oct 24, 2023 3.800 4.620 3.800 3.990 337,279 +0.05(+1.27%)
Oct 23, 2023 4.330 4.330 3.860 3.940 27,515 -0.38(-8.80%)
Oct 20, 2023 4.160 4.425 3.970 4.320 97,024 +0.10(+2.37%)
Oct 19, 2023 4.440 4.440 4.160 4.220 84,223 -0.16(-3.65%)
Oct 18, 2023 4.390 4.510 4.199 4.380 3,319,976 -0.06(-1.35%)
Oct 17, 2023 4.110 4.610 4.080 4.440 85,787 +0.28(+6.73%)
Oct 16, 2023 4.380 4.310 4.000 4.160 84,449 +0.03(+0.73%)
Oct 13, 2023 3.670 4.170 3.640 4.130 396,950 +0.41(+11.02%)
Oct 12, 2023 3.680 3.800 3.430 3.720 102,003 +0.06(+1.64%)
Oct 11, 2023 3.640 3.660 3.570 3.660 32,753 -0.02(-0.54%)
Oct 10, 2023 3.650 3.750 3.440 3.680 121,758 +0.03(+0.82%)
Oct 09, 2023 3.680 3.700 3.410 3.650 93,118 -0.10(-2.67%)
Oct 06, 2023 3.400 3.750 3.220 3.750 302,144 +0.30(+8.70%)
Oct 05, 2023 3.450 3.540 3.310 3.450 188,429 +0.05(+1.47%)
Oct 04, 2023 3.250 3.540 3.200 3.400 376,024 +0.18(+5.59%)
Oct 03, 2023 2.640 3.540 2.550 3.220 1,375,745 +0.74(+29.84%)
Oct 02, 2023 2.490 2.650 2.380 2.480 62,454 -0.12(-4.62%)
Sep 29, 2023 2.760 2.810 2.350 2.600 107,908 -0.04(-1.52%)
Sep 28, 2023 2.440 2.694 2.440 2.640 30,595 +0.21(+8.64%)
Sep 27, 2023 2.390 2.460 2.370 2.430 31,176 +0.06(+2.53%)
Sep 26, 2023 2.380 2.450 2.360 2.370 13,182 -0.03(-1.25%)
Sep 25, 2023 2.320 2.435 2.340 2.400 26,797 -0.15(-5.70%)
Sep 22, 2023 2.560 2.600 2.460 2.545 20,085 -0.04(-1.74%)
Sep 21, 2023 2.530 2.615 2.520 2.590 12,566 -0.01(-0.38%)
Sep 20, 2023 2.610 2.650 2.530 2.600 23,096 +0.01(+0.39%)
Sep 19, 2023 2.650 2.661 2.550 2.590 15,200 -0.06(-2.26%)
Sep 18, 2023 2.650 2.660 2.560 2.650 9,441 +0.08(+3.11%)
Sep 15, 2023 2.640 2.693 2.420 2.570 97,074 -0.06(-2.28%)
Sep 14, 2023 2.650 2.660 2.500 2.630 19,443 -0.04(-1.50%)
Sep 13, 2023 2.690 2.770 2.600 2.670 120,674 +0.00(+0.00%)
Sep 12, 2023 2.680 2.760 2.641 2.670 11,801 -0.02(-0.74%)
Sep 11, 2023 2.460 2.745 2.310 2.690 32,732 +0.23(+9.35%)
Sep 08, 2023 2.530 2.552 2.400 2.460 13,200 -0.06(-2.38%)
Sep 07, 2023 2.680 3.050 2.480 2.520 46,754 -0.15(-5.62%)
Sep 06, 2023 2.870 2.870 2.650 2.670 21,247 -0.22(-7.61%)
Sep 05, 2023 2.930 3.080 2.820 2.890 96,645 -0.04(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.