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 +0.03 (+0.14%)
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 (%)
Jul 31, 2023 3.320 3.480 3.100 3.250 82,015 -0.07(-2.11%)
Jul 28, 2023 3.390 3.580 3.160 3.320 178,946 -0.03(-0.90%)
Jul 27, 2023 3.530 3.710 3.190 3.350 78,131 -0.12(-3.46%)
Jul 26, 2023 3.600 3.658 3.425 3.470 79,943 -0.12(-3.34%)
Jul 25, 2023 3.780 3.950 3.500 3.590 135,749 -0.16(-4.27%)
Jul 24, 2023 4.080 4.080 3.750 3.750 108,815 -0.34(-8.42%)
Jul 21, 2023 4.030 4.170 3.932 4.095 23,788 +0.06(+1.61%)
Jul 20, 2023 4.100 4.130 4.000 4.030 4,287 -0.07(-1.71%)
Jul 19, 2023 4.130 4.380 4.100 4.100 26,511 -0.02(-0.49%)
Jul 18, 2023 4.170 4.180 4.090 4.120 10,979 +0.00(+0.00%)
Jul 17, 2023 4.150 4.170 4.100 4.120 18,195 +0.02(+0.49%)
Jul 14, 2023 4.010 4.200 4.000 4.100 22,088 +0.02(+0.49%)
Jul 13, 2023 4.190 4.300 4.020 4.080 137,805 -0.12(-2.86%)
Jul 12, 2023 4.400 4.400 4.170 4.200 25,115 -0.10(-2.33%)
Jul 11, 2023 4.350 4.390 4.200 4.300 17,869 -0.09(-2.05%)
Jul 10, 2023 4.300 4.435 4.300 4.390 12,669 +0.00(+0.00%)
Jul 07, 2023 4.390 4.500 4.250 4.390 23,260 +0.04(+0.92%)
Jul 06, 2023 4.550 4.661 4.350 4.350 43,713 -0.23(-5.02%)
Jul 05, 2023 4.690 4.700 4.510 4.580 58,594 -0.05(-1.08%)
Jul 03, 2023 4.720 4.740 4.600 4.630 36,125 -0.04(-0.86%)
Jun 30, 2023 4.450 4.770 4.400 4.670 25,308 +0.22(+4.94%)
Jun 29, 2023 4.440 4.470 4.260 4.450 35,907 +0.06(+1.37%)
Jun 28, 2023 4.390 4.471 4.350 4.390 9,453 +0.01(+0.23%)
Jun 27, 2023 4.530 4.530 4.250 4.380 28,286 -0.09(-2.01%)
Jun 26, 2023 4.720 4.720 4.299 4.470 63,377 -0.02(-0.45%)
Jun 23, 2023 4.730 4.730 4.200 4.490 118,545 +0.12(+2.75%)
Jun 22, 2023 4.580 4.580 4.335 4.370 16,893 -0.14(-3.10%)
Jun 21, 2023 4.470 4.690 4.345 4.510 173,303 +0.18(+4.16%)
Jun 20, 2023 4.390 4.470 4.155 4.330 48,746 -0.12(-2.70%)
Jun 16, 2023 4.700 4.750 4.400 4.450 37,130 -0.19(-4.09%)
Jun 15, 2023 4.710 4.800 4.630 4.640 16,626 +0.00(+0.00%)
Jun 14, 2023 4.770 4.908 4.550 4.640 25,914 -0.09(-1.90%)
Jun 13, 2023 4.750 4.940 4.680 4.730 29,627 -0.18(-3.67%)
Jun 12, 2023 5.000 5.100 4.890 4.910 50,193 -0.04(-0.81%)
Jun 09, 2023 4.990 5.140 4.900 4.950 34,804 -0.03(-0.60%)
Jun 08, 2023 5.250 5.250 4.950 4.980 31,275 -0.21(-4.05%)
Jun 07, 2023 5.390 5.440 5.190 5.190 27,921 -0.14(-2.63%)
Jun 06, 2023 5.410 5.500 5.220 5.330 59,831 +0.03(+0.57%)
Jun 05, 2023 4.950 5.630 4.950 5.300 139,157 +0.40(+8.16%)
Jun 02, 2023 4.970 5.293 4.850 4.900 92,261 -0.12(-2.39%)
Jun 01, 2023 5.250 5.250 4.819 5.020 228,653 -0.08(-1.57%)
May 31, 2023 4.320 5.100 4.237 5.100 264,075 +0.78(+18.06%)
May 30, 2023 4.250 4.420 4.220 4.320 31,825 +0.09(+2.13%)
May 26, 2023 4.210 4.290 4.190 4.230 12,414 -0.02(-0.47%)
May 25, 2023 4.220 4.250 4.142 4.250 6,821 -0.05(-1.16%)
May 24, 2023 4.150 4.300 4.110 4.300 8,947 +0.04(+0.94%)
May 23, 2023 4.310 4.310 4.090 4.260 27,267 -0.08(-1.84%)
May 22, 2023 4.300 4.350 4.265 4.340 14,612 +0.05(+1.17%)
May 19, 2023 4.300 4.425 4.290 4.290 5,350 +0.04(+0.94%)
May 18, 2023 4.370 4.490 4.250 4.250 11,412 -0.12(-2.75%)
May 17, 2023 4.490 4.550 4.281 4.370 26,597 -0.19(-4.17%)
May 16, 2023 4.500 4.590 4.220 4.560 40,644 -0.02(-0.44%)
May 15, 2023 4.650 4.650 4.510 4.580 19,942 -0.10(-2.14%)
May 12, 2023 4.610 4.680 4.460 4.680 15,748 +0.16(+3.54%)
May 11, 2023 4.500 4.680 4.320 4.520 26,953 +0.05(+1.12%)
May 10, 2023 4.240 4.470 4.240 4.470 18,049 +0.31(+7.45%)
May 09, 2023 4.280 4.390 4.160 4.160 10,588 -0.18(-4.15%)
May 08, 2023 4.190 4.440 4.145 4.340 8,121 +0.14(+3.33%)
May 05, 2023 4.060 4.380 4.015 4.200 43,617 +0.12(+2.94%)
May 04, 2023 4.060 4.480 3.960 4.080 16,713 -0.01(-0.24%)
May 03, 2023 3.830 4.100 3.720 4.090 16,622 +0.30(+7.92%)
May 02, 2023 4.050 4.050 3.500 3.790 50,501 -0.31(-7.56%)
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.