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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 30, 2021 8.400 8.650 8.060 8.150 50,132 -0.36(-4.23%)
Jul 29, 2021 8.750 9.200 8.110 8.510 129,131 +0.30(+3.65%)
Jul 28, 2021 7.857 8.210 7.857 8.210 138,357 +0.26(+3.27%)
Jul 27, 2021 7.820 8.100 7.820 7.950 37,843 +0.02(+0.25%)
Jul 26, 2021 8.010 8.120 7.810 7.930 21,902 +0.01(+0.13%)
Jul 23, 2021 8.160 8.210 7.920 7.920 23,606 -0.24(-2.94%)
Jul 22, 2021 8.140 8.200 8.030 8.160 15,959 +0.08(+0.99%)
Jul 21, 2021 8.010 8.110 8.010 8.080 10,566 -0.15(-1.82%)
Jul 20, 2021 7.760 8.240 7.760 8.230 18,795 +0.40(+5.11%)
Jul 19, 2021 7.910 7.959 7.810 7.830 15,850 -0.26(-3.21%)
Jul 16, 2021 8.040 8.150 8.000 8.090 6,975 +0.04(+0.50%)
Jul 15, 2021 8.000 8.059 8.000 8.050 8,647 +0.05(+0.63%)
Jul 14, 2021 8.020 8.100 8.000 8.000 42,324 -0.10(-1.23%)
Jul 13, 2021 8.078 8.223 8.040 8.100 10,406 -0.09(-1.10%)
Jul 12, 2021 8.160 8.300 8.050 8.190 14,369 +0.09(+1.11%)
Jul 09, 2021 8.150 8.174 7.980 8.100 4,822 -0.14(-1.70%)
Jul 08, 2021 8.030 8.280 7.930 8.240 37,014 +0.22(+2.74%)
Jul 07, 2021 8.050 8.140 8.010 8.020 11,919 -0.21(-2.55%)
Jul 06, 2021 8.190 8.230 8.030 8.230 23,649 +0.08(+0.98%)
Jul 02, 2021 8.090 8.160 8.030 8.150 16,419 +0.12(+1.49%)
Jul 01, 2021 8.120 8.120 8.010 8.030 16,922 -0.05(-0.62%)
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%)
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.