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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.40 -0.02 (-0.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 24, 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 (%)
Jun 30, 2021 7.980 8.080 7.976 8.080 14,765 +0.06(+0.75%)
Jun 29, 2021 8.050 8.120 7.950 8.020 33,096 -0.09(-1.11%)
Jun 28, 2021 8.010 8.170 7.970 8.110 36,996 +0.05(+0.62%)
Jun 25, 2021 7.945 8.140 7.945 8.060 18,008 +0.02(+0.25%)
Jun 24, 2021 8.050 8.140 7.890 8.040 21,097 +0.07(+0.88%)
Jun 23, 2021 8.040 8.300 7.850 7.970 70,443 -0.10(-1.24%)
Jun 22, 2021 8.200 8.350 8.040 8.070 34,291 -0.16(-1.94%)
Jun 21, 2021 8.310 8.360 8.070 8.230 59,504 -0.20(-2.37%)
Jun 18, 2021 8.100 8.450 8.000 8.430 558,086 +0.15(+1.81%)
Jun 17, 2021 8.240 8.510 8.030 8.280 171,344 -0.01(-0.12%)
Jun 16, 2021 9.110 9.480 8.100 8.290 354,409 -1.35(-14.00%)
Jun 15, 2021 8.690 10.40 8.680 9.640 1,399,445 +1.48(+18.14%)
Jun 14, 2021 8.080 8.360 8.080 8.160 80,038 +0.01(+0.12%)
Jun 11, 2021 8.670 8.780 8.090 8.150 49,631 -0.46(-5.34%)
Jun 10, 2021 8.120 8.610 8.120 8.610 35,920 +0.32(+3.86%)
Jun 09, 2021 8.750 8.750 8.120 8.290 21,309 -0.26(-3.04%)
Jun 08, 2021 8.250 8.583 8.130 8.550 39,900 +0.36(+4.40%)
Jun 07, 2021 8.230 8.300 8.100 8.190 49,972 +0.04(+0.49%)
Jun 04, 2021 8.300 8.300 8.100 8.150 41,479 -0.18(-2.16%)
Jun 03, 2021 8.200 8.340 7.910 8.330 45,874 +0.18(+2.21%)
Jun 02, 2021 8.180 8.360 8.000 8.150 23,322 +0.00(+0.00%)
Jun 01, 2021 8.130 8.180 8.100 8.150 13,330 -0.06(-0.73%)
May 28, 2021 8.140 8.450 8.140 8.210 14,947 +0.14(+1.73%)
May 27, 2021 8.170 8.290 8.070 8.070 77,995 -0.13(-1.59%)
May 26, 2021 8.230 8.300 7.990 8.200 14,427 +0.05(+0.61%)
May 25, 2021 8.150 8.403 7.880 8.150 21,619 -0.23(-2.74%)
May 24, 2021 8.190 8.450 7.915 8.380 25,426 +0.19(+2.32%)
May 21, 2021 8.300 8.330 8.140 8.190 5,486 -0.05(-0.61%)
May 20, 2021 8.160 8.360 8.120 8.240 14,664 +0.08(+0.98%)
May 19, 2021 8.190 8.440 8.080 8.160 10,831 -0.01(-0.12%)
May 18, 2021 7.060 8.350 6.607 8.170 133,141 +0.00(+0.00%)
May 17, 2021 8.100 8.190 7.790 8.170 54,819 -0.01(-0.06%)
May 14, 2021 8.270 8.370 8.100 8.175 26,094 -0.24(-2.91%)
May 13, 2021 8.460 8.860 8.300 8.420 16,836 -0.17(-1.98%)
May 12, 2021 8.270 8.950 8.270 8.590 27,145 +0.15(+1.78%)
May 11, 2021 8.370 9.085 8.330 8.440 29,711 -0.36(-4.09%)
May 10, 2021 8.545 8.930 8.545 8.800 9,579 -0.06(-0.68%)
May 07, 2021 8.570 8.936 8.570 8.860 11,164 +0.16(+1.84%)
May 06, 2021 9.020 9.290 8.440 8.700 26,326 -0.09(-1.02%)
May 05, 2021 9.000 9.129 8.500 8.790 16,054 -0.20(-2.22%)
May 04, 2021 9.137 9.137 8.500 8.990 50,709 -0.11(-1.21%)
May 03, 2021 8.650 9.200 8.650 9.100 19,425 +0.50(+5.81%)
Apr 30, 2021 8.520 8.600 8.240 8.600 18,000 +0.13(+1.53%)
Apr 29, 2021 8.500 8.500 8.100 8.470 14,921 -0.08(-0.94%)
Apr 28, 2021 8.590 8.600 8.200 8.550 13,144 -0.04(-0.47%)
Apr 27, 2021 8.520 8.715 8.460 8.590 12,079 +0.13(+1.54%)
Apr 26, 2021 8.500 8.660 8.110 8.460 25,253 -0.03(-0.35%)
Apr 23, 2021 8.610 8.693 8.220 8.490 16,000 -0.19(-2.19%)
Apr 22, 2021 8.750 8.760 8.550 8.680 5,355 -0.06(-0.69%)
Apr 21, 2021 8.240 8.760 8.200 8.740 16,476 +0.41(+4.92%)
Apr 20, 2021 8.680 8.890 8.200 8.330 10,370 -0.35(-4.03%)
Apr 19, 2021 8.450 8.760 8.090 8.680 33,178 +0.24(+2.84%)
Apr 16, 2021 8.800 9.223 8.290 8.440 22,500 -0.27(-3.10%)
Apr 15, 2021 9.280 9.280 8.700 8.710 26,846 -0.46(-5.02%)
Apr 14, 2021 9.100 9.290 8.670 9.170 17,684 +0.07(+0.77%)
Apr 13, 2021 8.750 9.170 8.565 9.100 45,661 +0.46(+5.32%)
Apr 12, 2021 9.710 9.750 8.560 8.640 46,745 -0.87(-9.15%)
Apr 09, 2021 10.06 10.08 9.500 9.510 42,100 -0.61(-6.03%)
Apr 08, 2021 10.30 10.68 10.04 10.12 36,260 -0.18(-1.75%)
Apr 07, 2021 10.65 11.00 10.19 10.30 7,906 -0.36(-3.38%)
Apr 06, 2021 10.83 11.00 10.13 10.66 57,013 +0.03(+0.28%)
Apr 05, 2021 11.13 11.13 10.01 10.63 94,248 +0.04(+0.38%)
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.