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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.26 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2023 2.970 2.980 2.900 2.930 11,535 -0.05(-1.68%)
Aug 31, 2023 2.960 3.220 2.940 2.980 64,930 +0.02(+0.68%)
Aug 30, 2023 3.040 3.155 2.960 2.960 26,493 -0.22(-6.92%)
Aug 29, 2023 3.040 3.250 2.961 3.180 72,120 +0.08(+2.58%)
Aug 28, 2023 3.180 3.318 3.000 3.100 39,056 -0.14(-4.32%)
Aug 25, 2023 3.400 3.400 3.100 3.240 57,980 -0.15(-4.42%)
Aug 24, 2023 2.990 3.450 2.915 3.390 143,266 +0.34(+11.15%)
Aug 23, 2023 3.010 3.065 2.850 3.050 124,245 +0.13(+4.45%)
Aug 22, 2023 2.750 3.020 2.705 2.920 56,110 +0.18(+6.57%)
Aug 21, 2023 2.750 2.750 2.650 2.740 15,825 -0.01(-0.36%)
Aug 18, 2023 2.810 2.855 2.730 2.750 16,558 -0.08(-2.83%)
Aug 17, 2023 3.030 3.070 2.810 2.830 36,265 -0.10(-3.41%)
Aug 16, 2023 3.010 3.021 2.920 2.930 24,243 -0.11(-3.62%)
Aug 15, 2023 3.060 3.130 2.910 3.040 35,168 -0.02(-0.65%)
Aug 14, 2023 2.980 3.110 2.920 3.060 38,882 +0.06(+2.00%)
Aug 11, 2023 3.090 3.090 2.920 3.000 49,054 -0.09(-2.91%)
Aug 10, 2023 3.000 3.150 3.000 3.090 10,985 +0.09(+3.00%)
Aug 09, 2023 3.030 3.070 2.940 3.000 27,267 -0.02(-0.66%)
Aug 08, 2023 3.340 3.340 3.015 3.020 41,090 +0.00(+0.00%)
Aug 07, 2023 2.960 3.210 2.930 3.020 71,363 +0.11(+3.78%)
Aug 04, 2023 3.090 3.180 2.900 2.910 79,670 -0.11(-3.64%)
Aug 03, 2023 3.170 3.340 3.010 3.020 76,818 -0.15(-4.88%)
Aug 02, 2023 3.200 3.255 3.055 3.175 24,774 -0.10(-2.91%)
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.