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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.42 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 3.670 3.690 3.651 3.689 1,969 +0.05(+1.34%)
May 27, 2022 3.470 3.722 3.470 3.640 7,555 -0.07(-1.89%)
May 26, 2022 4.000 4.070 3.500 3.710 23,079 -0.04(-1.20%)
May 25, 2022 3.750 3.820 3.750 3.755 5,458 -0.04(-0.92%)
May 24, 2022 3.997 3.997 3.780 3.790 6,974 -0.03(-0.79%)
May 23, 2022 3.920 3.920 3.820 3.820 2,683 -0.05(-1.27%)
May 20, 2022 3.950 3.950 3.850 3.869 3,596 -0.11(-2.76%)
May 19, 2022 3.940 3.979 3.910 3.979 53,990 +0.03(+0.73%)
May 18, 2022 4.050 4.050 3.919 3.950 4,589 -0.05(-1.25%)
May 17, 2022 3.946 4.030 3.946 4.000 12,680 +0.16(+4.17%)
May 16, 2022 3.800 4.000 3.800 3.840 11,385 -0.16(-4.00%)
May 13, 2022 3.820 4.080 3.820 4.000 3,908 +0.18(+4.71%)
May 12, 2022 4.228 4.228 3.810 3.820 18,290 -0.08(-2.05%)
May 11, 2022 4.100 4.100 3.710 3.900 8,436 -0.22(-5.39%)
May 10, 2022 4.250 4.275 4.122 4.122 7,343 -0.01(-0.19%)
May 09, 2022 4.330 4.621 4.130 4.130 35,027 -0.62(-13.05%)
May 06, 2022 5.000 5.000 4.750 4.750 21,404 -0.15(-3.06%)
May 05, 2022 4.900 5.340 4.900 4.900 7,055 -0.02(-0.41%)
May 04, 2022 5.120 5.190 4.907 4.920 4,943 -0.19(-3.62%)
May 03, 2022 5.050 5.280 5.050 5.105 4,925 -0.05(-1.07%)
May 02, 2022 5.150 5.200 5.100 5.160 13,072 -0.08(-1.53%)
Apr 29, 2022 5.250 5.250 5.110 5.240 23,465 +0.05(+0.96%)
Apr 28, 2022 5.370 5.410 5.190 5.190 4,599 -0.23(-4.24%)
Apr 27, 2022 5.500 6.210 5.220 5.420 38,672 +0.02(+0.37%)
Apr 26, 2022 5.710 6.170 5.400 5.400 22,253 -0.51(-8.63%)
Apr 25, 2022 5.980 6.100 5.730 5.910 12,421 +0.11(+1.81%)
Apr 22, 2022 5.880 6.000 5.528 5.805 12,392 -0.19(-3.09%)
Apr 21, 2022 6.010 6.050 5.610 5.990 16,903 +0.04(+0.67%)
Apr 20, 2022 5.830 6.060 5.685 5.950 8,137 +0.14(+2.41%)
Apr 19, 2022 5.550 6.040 5.490 5.810 20,683 +0.19(+3.38%)
Apr 18, 2022 5.380 5.790 5.380 5.620 30,426 +0.18(+3.31%)
Apr 14, 2022 5.760 5.925 5.420 5.440 106,111 -0.55(-9.18%)
Apr 13, 2022 7.390 7.390 5.880 5.990 83,784 -1.15(-16.11%)
Apr 12, 2022 7.500 7.500 6.930 7.140 89,759 -0.08(-1.11%)
Apr 11, 2022 7.590 7.630 7.140 7.220 13,552 -0.38(-5.00%)
Apr 08, 2022 7.510 7.600 7.470 7.600 4,663 -0.03(-0.39%)
Apr 07, 2022 7.550 7.780 7.491 7.630 6,909 -0.08(-0.97%)
Apr 06, 2022 7.590 7.803 7.580 7.705 1,041 +0.08(+1.12%)
Apr 05, 2022 7.890 7.890 7.510 7.620 11,006 -0.16(-2.06%)
Apr 04, 2022 7.850 7.938 7.750 7.780 4,135 -0.08(-0.95%)
Apr 01, 2022 7.786 7.920 7.560 7.855 5,419 +0.09(+1.09%)
Mar 31, 2022 7.830 7.830 7.750 7.770 588 -0.04(-0.51%)
Mar 30, 2022 7.660 7.830 7.460 7.810 2,222 +0.20(+2.63%)
Mar 29, 2022 7.740 7.740 7.460 7.610 1,286 -0.18(-2.31%)
Mar 28, 2022 7.630 7.790 7.300 7.790 48,595 +0.21(+2.77%)
Mar 25, 2022 7.399 7.790 7.311 7.580 2,748 +0.08(+1.07%)
Mar 24, 2022 7.520 7.600 7.350 7.500 4,274 -0.10(-1.32%)
Mar 23, 2022 7.600 7.600 7.500 7.600 837 +0.02(+0.26%)
Mar 22, 2022 7.510 7.882 7.400 7.580 20,659 +0.08(+1.07%)
Mar 21, 2022 7.690 7.750 7.250 7.500 8,328 +0.15(+2.04%)
Mar 18, 2022 7.620 7.780 7.350 7.350 6,518 -0.48(-6.13%)
Mar 17, 2022 7.330 7.830 7.120 7.830 5,027 +0.80(+11.38%)
Mar 16, 2022 7.090 7.195 6.991 7.030 928 +0.00(+0.00%)
Mar 15, 2022 7.210 7.210 7.030 7.030 612 -0.29(-3.90%)
Mar 14, 2022 7.290 7.315 6.850 7.315 7,220 +0.02(+0.21%)
Mar 11, 2022 7.133 7.300 7.133 7.300 869 +0.18(+2.53%)
Mar 10, 2022 6.990 7.300 6.920 7.120 10,767 +0.11(+1.57%)
Mar 09, 2022 7.220 7.220 6.821 7.010 6,065 -0.35(-4.76%)
Mar 08, 2022 7.050 7.390 6.830 7.360 15,848 +0.36(+5.14%)
Mar 07, 2022 7.200 7.225 6.950 7.000 16,149 -0.35(-4.76%)
Mar 04, 2022 7.198 7.500 7.114 7.350 250,419 +0.07(+0.95%)
Mar 03, 2022 7.460 7.460 7.280 7.281 1,504 -0.22(-2.92%)
Mar 02, 2022 7.500 7.670 7.200 7.500 501,835 -0.03(-0.40%)
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.