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: 4:00 PM 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 (%)
Mar 31, 2023 4.020 4.020 3.640 3.770 165,939 -0.09(-2.33%)
Mar 30, 2023 3.780 3.895 3.660 3.860 33,600 +0.06(+1.58%)
Mar 29, 2023 3.800 3.850 3.705 3.800 43,303 -0.02(-0.52%)
Mar 28, 2023 4.000 4.250 3.705 3.820 459,810 -0.18(-4.50%)
Mar 27, 2023 4.000 4.120 4.000 4.000 25,261 +0.00(+0.00%)
Mar 24, 2023 4.000 4.170 4.000 4.000 14,615 -0.04(-0.99%)
Mar 23, 2023 4.210 4.210 3.920 4.040 38,883 -0.09(-2.18%)
Mar 22, 2023 4.050 4.490 4.000 4.130 41,326 +0.11(+2.74%)
Mar 21, 2023 4.010 4.120 4.000 4.020 23,983 +0.02(+0.50%)
Mar 20, 2023 4.060 4.210 4.000 4.000 43,150 -0.15(-3.61%)
Mar 17, 2023 4.100 4.290 4.005 4.150 30,326 +0.02(+0.48%)
Mar 16, 2023 4.130 4.250 3.960 4.130 94,585 -0.07(-1.67%)
Mar 15, 2023 4.170 4.232 4.000 4.200 42,662 -0.05(-1.18%)
Mar 14, 2023 4.110 4.431 4.000 4.250 41,715 +0.14(+3.41%)
Mar 13, 2023 4.030 4.270 4.030 4.110 27,277 +0.05(+1.23%)
Mar 10, 2023 4.220 4.220 3.890 4.060 98,298 -0.09(-2.17%)
Mar 09, 2023 4.350 4.500 4.000 4.150 120,257 -0.22(-5.03%)
Mar 08, 2023 4.620 4.620 4.250 4.370 66,463 -0.17(-3.74%)
Mar 07, 2023 4.690 4.690 4.500 4.540 26,305 -0.09(-1.94%)
Mar 06, 2023 4.730 4.850 4.510 4.630 93,949 -0.16(-3.34%)
Mar 03, 2023 4.790 4.845 4.650 4.790 66,479 +0.10(+2.13%)
Mar 02, 2023 4.470 4.847 4.440 4.690 112,321 +0.27(+6.11%)
Mar 01, 2023 4.350 4.550 4.200 4.420 95,629 +0.00(+0.00%)
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%)
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.