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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 4.660 4.707 4.261 4.420 85,913 -0.28(-5.96%)
Feb 27, 2023 4.730 4.950 4.582 4.700 119,924 -0.02(-0.42%)
Feb 24, 2023 4.950 5.078 4.645 4.720 123,187 -0.27(-5.41%)
Feb 23, 2023 4.950 5.050 4.900 4.990 141,254 +0.00(+0.00%)
Feb 22, 2023 4.810 5.070 4.810 4.990 179,662 +0.11(+2.25%)
Feb 21, 2023 4.800 5.177 4.750 4.880 208,211 +0.05(+1.04%)
Feb 17, 2023 5.130 5.130 4.635 4.830 177,766 -0.30(-5.85%)
Feb 16, 2023 4.650 5.220 4.450 5.130 720,798 +0.51(+11.04%)
Feb 15, 2023 4.590 4.880 4.250 4.620 1,206,830 +0.20(+4.52%)
Feb 14, 2023 4.110 4.650 4.040 4.420 14,835,647 +0.80(+22.10%)
Feb 13, 2023 3.640 3.640 3.270 3.620 764,514 +0.18(+5.23%)
Feb 10, 2023 3.340 3.440 3.270 3.440 51,979 +0.10(+2.99%)
Feb 09, 2023 3.340 3.460 3.271 3.340 37,942 +0.04(+1.21%)
Feb 08, 2023 3.330 3.335 3.270 3.300 10,530 -0.07(-2.08%)
Feb 07, 2023 3.390 3.400 3.290 3.370 11,497 +0.02(+0.60%)
Feb 06, 2023 3.370 3.400 3.268 3.350 14,334 +0.09(+2.76%)
Feb 03, 2023 3.370 3.400 3.221 3.260 30,570 -0.07(-2.10%)
Feb 02, 2023 3.200 3.410 3.150 3.330 28,241 +0.15(+4.72%)
Feb 01, 2023 3.090 3.240 3.090 3.180 62,137 +0.15(+4.95%)
Jan 31, 2023 3.230 3.260 3.000 3.030 34,965 -0.08(-2.57%)
Jan 30, 2023 3.290 3.437 3.110 3.110 69,393 -0.14(-4.31%)
Jan 27, 2023 3.310 3.460 3.248 3.250 343,946 -0.05(-1.52%)
Jan 26, 2023 3.150 3.650 3.120 3.300 994,336 +0.20(+6.45%)
Jan 25, 2023 3.050 3.170 3.010 3.100 27,631 -0.00(-0.00%)
Jan 24, 2023 3.050 3.200 3.010 3.100 41,105 +0.07(+2.31%)
Jan 23, 2023 3.320 3.320 2.930 3.030 121,127 -0.35(-10.36%)
Jan 20, 2023 3.460 3.540 3.230 3.380 56,966 -0.19(-5.32%)
Jan 19, 2023 3.660 3.690 3.352 3.570 69,425 -0.26(-6.79%)
Jan 18, 2023 3.920 3.960 3.685 3.830 14,166 -0.07(-1.80%)
Jan 17, 2023 3.950 3.950 3.775 3.900 34,815 +0.00(+0.00%)
Jan 13, 2023 3.650 3.950 3.650 3.900 20,319 +0.23(+6.27%)
Jan 12, 2023 3.890 3.950 3.601 3.670 53,082 -0.23(-5.90%)
Jan 11, 2023 3.940 3.990 3.810 3.900 53,786 +0.07(+1.83%)
Jan 10, 2023 3.980 4.000 3.680 3.830 50,975 -0.17(-4.25%)
Jan 09, 2023 4.010 4.085 3.750 4.000 51,173 +0.03(+0.76%)
Jan 06, 2023 3.830 4.000 3.580 3.970 51,500 +0.22(+5.87%)
Jan 05, 2023 3.480 3.880 3.330 3.750 82,717 +0.28(+8.07%)
Jan 04, 2023 3.320 3.630 3.127 3.470 90,748 +0.27(+8.44%)
Jan 03, 2023 3.290 3.300 3.144 3.200 33,081 +0.05(+1.59%)
Dec 30, 2022 2.870 3.179 2.870 3.150 45,799 +0.21(+7.14%)
Dec 29, 2022 2.880 3.050 2.870 2.940 59,328 +0.06(+2.08%)
Dec 28, 2022 2.940 2.960 2.860 2.880 31,250 -0.03(-1.03%)
Dec 27, 2022 3.290 3.320 2.840 2.910 50,189 -0.34(-10.46%)
Dec 23, 2022 3.390 3.455 3.020 3.250 127,712 -0.09(-2.69%)
Dec 22, 2022 2.710 3.450 2.710 3.340 254,173 +0.59(+21.45%)
Dec 21, 2022 2.810 2.840 2.740 2.750 16,961 -0.06(-2.14%)
Dec 20, 2022 2.630 2.810 2.510 2.810 25,404 +0.23(+8.91%)
Dec 19, 2022 2.740 2.740 2.500 2.580 26,118 -0.13(-4.80%)
Dec 16, 2022 2.700 2.810 2.700 2.710 8,998 -0.05(-1.81%)
Dec 15, 2022 2.810 2.870 2.750 2.760 26,783 -0.03(-1.08%)
Dec 14, 2022 2.610 2.800 2.610 2.790 23,976 +0.14(+5.28%)
Dec 13, 2022 2.660 2.720 2.540 2.650 34,388 +0.10(+3.92%)
Dec 12, 2022 2.380 2.740 2.380 2.550 33,809 +0.12(+4.94%)
Dec 09, 2022 2.500 2.500 2.295 2.430 45,034 +0.03(+1.25%)
Dec 08, 2022 2.320 2.520 2.300 2.400 85,028 +0.05(+2.13%)
Dec 07, 2022 2.360 2.490 2.310 2.350 29,619 -0.02(-0.84%)
Dec 06, 2022 2.330 2.405 2.250 2.370 5,007 +0.01(+0.42%)
Dec 05, 2022 2.510 2.510 2.150 2.360 60,749 +0.09(+3.96%)
Dec 02, 2022 2.270 2.320 2.145 2.270 37,374 -0.02(-0.87%)
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.