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 (%)
Jul 29, 2022 2.390 2.410 2.320 2.330 11,741 -0.05(-2.10%)
Jul 28, 2022 2.390 2.435 2.330 2.380 35,712 +0.01(+0.42%)
Jul 27, 2022 2.390 2.473 2.320 2.370 45,075 -0.08(-3.27%)
Jul 26, 2022 2.380 2.450 2.320 2.450 42,629 +0.05(+2.08%)
Jul 25, 2022 2.530 2.530 2.380 2.400 6,922 +0.00(+0.00%)
Jul 22, 2022 2.400 2.490 2.380 2.400 17,359 -0.02(-0.83%)
Jul 21, 2022 2.500 2.500 2.340 2.420 120,510 -0.06(-2.42%)
Jul 20, 2022 2.380 2.550 2.380 2.480 63,823 +0.08(+3.55%)
Jul 19, 2022 2.400 2.440 2.360 2.395 17,665 -0.00(-0.21%)
Jul 18, 2022 2.390 2.500 2.370 2.400 19,111 +0.01(+0.42%)
Jul 15, 2022 2.350 2.435 2.320 2.390 59,691 +0.04(+1.70%)
Jul 14, 2022 2.380 2.380 2.300 2.350 46,094 -0.04(-1.88%)
Jul 13, 2022 2.410 2.500 2.390 2.395 27,512 -0.07(-2.97%)
Jul 12, 2022 2.460 2.530 2.460 2.468 8,899 -0.02(-0.87%)
Jul 11, 2022 2.510 2.550 2.480 2.490 30,923 -0.03(-1.19%)
Jul 08, 2022 2.510 2.630 2.480 2.520 32,161 -0.02(-0.79%)
Jul 07, 2022 2.600 2.650 2.540 2.540 63,582 -0.02(-0.78%)
Jul 06, 2022 2.720 2.750 2.510 2.560 56,825 +0.10(+4.07%)
Jul 05, 2022 2.450 2.550 2.400 2.460 41,752 -0.07(-2.77%)
Jul 01, 2022 2.440 2.555 2.440 2.530 3,390 +0.04(+1.61%)
Jun 30, 2022 2.480 2.506 2.410 2.490 9,004 -0.01(-0.40%)
Jun 29, 2022 2.570 2.600 2.500 2.500 23,426 -0.13(-4.94%)
Jun 28, 2022 2.580 2.690 2.580 2.630 16,830 -0.02(-0.75%)
Jun 27, 2022 2.630 2.720 2.590 2.650 38,721 -0.10(-3.64%)
Jun 24, 2022 3.050 3.050 2.640 2.750 59,163 +0.02(+0.73%)
Jun 23, 2022 3.390 3.560 2.730 2.730 132,128 -0.52(-16.00%)
Jun 22, 2022 3.230 3.280 3.210 3.250 4,150 +0.00(+0.00%)
Jun 21, 2022 3.250 3.250 3.200 3.250 9,596 -0.01(-0.31%)
Jun 17, 2022 3.330 3.476 3.250 3.260 18,943 -0.07(-2.10%)
Jun 16, 2022 3.630 3.750 3.330 3.330 10,251 -0.17(-4.86%)
Jun 15, 2022 3.460 3.500 3.428 3.500 7,841 -0.10(-2.78%)
Jun 14, 2022 3.500 3.600 3.450 3.600 2,736 -0.08(-2.17%)
Jun 13, 2022 3.640 3.889 3.600 3.680 6,714 -0.02(-0.54%)
Jun 10, 2022 3.570 3.860 3.570 3.700 5,594 +0.00(+0.00%)
Jun 09, 2022 3.500 3.830 3.410 3.700 6,983 +0.04(+1.09%)
Jun 08, 2022 3.720 3.900 3.660 3.660 9,736 -0.02(-0.54%)
Jun 07, 2022 3.870 3.900 3.610 3.680 8,599 +0.01(+0.27%)
Jun 03, 2022 3.670 1,602 +0.09(+2.51%)
Jun 02, 2022 3.530 3.650 3.480 3.580 10,280 +0.05(+1.42%)
Jun 01, 2022 3.875 3.875 3.530 3.530 8,317 -0.16(-4.30%)
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%)
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.