Skip to main content

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.32 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 3.870 4.100 3.830 4.100 28,887 +0.25(+6.49%)
Apr 28, 2023 3.860 3.900 3.700 3.850 6,527 -0.02(-0.52%)
Apr 27, 2023 3.800 3.930 3.510 3.870 10,683 +0.14(+3.75%)
Apr 26, 2023 3.740 3.990 3.555 3.730 37,927 +0.03(+0.81%)
Apr 25, 2023 3.860 3.860 3.540 3.700 34,868 -0.11(-2.89%)
Apr 24, 2023 3.780 3.920 3.650 3.810 14,921 +0.04(+1.06%)
Apr 21, 2023 3.450 3.810 3.450 3.770 44,488 +0.30(+8.65%)
Apr 20, 2023 3.890 4.011 3.240 3.470 203,583 -0.34(-8.92%)
Apr 19, 2023 4.050 4.500 3.800 3.810 808,898 -0.29(-7.07%)
Apr 18, 2023 4.230 4.315 4.040 4.100 18,293 -0.09(-2.15%)
Apr 17, 2023 4.140 4.340 4.140 4.190 20,125 +0.13(+3.20%)
Apr 14, 2023 4.100 4.280 3.925 4.060 51,219 +0.00(+0.00%)
Apr 13, 2023 4.230 4.610 4.000 4.060 178,478 -0.11(-2.64%)
Apr 12, 2023 4.070 4.250 4.030 4.170 31,095 +0.18(+4.51%)
Apr 11, 2023 3.830 4.060 3.830 3.990 45,333 +0.15(+3.91%)
Apr 10, 2023 3.740 3.910 3.670 3.840 14,175 +0.14(+3.78%)
Apr 06, 2023 3.920 3.960 3.650 3.700 55,441 -0.21(-5.37%)
Apr 05, 2023 3.820 4.000 3.810 3.910 10,358 +0.10(+2.62%)
Apr 04, 2023 3.740 4.005 3.680 3.810 54,180 +0.01(+0.26%)
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.