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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.48 +0.10 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 9.340 9.500 9.080 9.330 30,250 -0.08(-0.85%)
Aug 30, 2021 9.170 9.420 9.063 9.410 24,009 +0.19(+2.06%)
Aug 27, 2021 8.760 9.270 8.590 9.220 56,228 +0.53(+6.10%)
Aug 26, 2021 8.600 8.930 8.420 8.690 65,108 +0.29(+3.45%)
Aug 25, 2021 8.400 8.500 8.120 8.400 21,522 +0.09(+1.08%)
Aug 24, 2021 8.150 8.570 8.000 8.310 45,314 +0.16(+1.90%)
Aug 23, 2021 8.130 8.250 7.939 8.155 201,499 -0.19(-2.22%)
Aug 20, 2021 8.050 8.350 8.050 8.340 43,225 +0.29(+3.60%)
Aug 19, 2021 8.090 8.510 8.020 8.050 19,938 -0.28(-3.36%)
Aug 18, 2021 8.150 8.330 8.060 8.330 40,379 +0.16(+1.96%)
Aug 17, 2021 8.100 8.310 8.000 8.170 35,264 +0.06(+0.74%)
Aug 16, 2021 8.080 8.230 8.000 8.110 34,342 -0.13(-1.58%)
Aug 13, 2021 8.260 8.260 8.000 8.240 10,069 +0.07(+0.86%)
Aug 12, 2021 8.030 8.260 8.010 8.170 28,768 +0.10(+1.24%)
Aug 11, 2021 8.080 8.260 8.020 8.070 15,192 -0.04(-0.49%)
Aug 10, 2021 8.200 8.260 8.030 8.110 34,705 -0.10(-1.22%)
Aug 09, 2021 8.230 8.250 8.040 8.210 24,910 +0.10(+1.23%)
Aug 06, 2021 8.300 8.300 8.030 8.110 41,622 -0.14(-1.70%)
Aug 05, 2021 8.100 8.290 8.050 8.250 37,077 +0.24(+3.00%)
Aug 04, 2021 8.190 8.270 8.010 8.010 37,635 -0.23(-2.79%)
Aug 03, 2021 8.390 8.390 8.070 8.240 14,865 -0.32(-3.74%)
Aug 02, 2021 8.160 8.560 8.050 8.560 28,350 +0.41(+5.03%)
Jul 30, 2021 8.400 8.650 8.060 8.150 50,132 -0.36(-4.23%)
Jul 29, 2021 8.750 9.200 8.110 8.510 129,131 +0.30(+3.65%)
Jul 28, 2021 7.857 8.210 7.857 8.210 138,357 +0.26(+3.27%)
Jul 27, 2021 7.820 8.100 7.820 7.950 37,843 +0.02(+0.25%)
Jul 26, 2021 8.010 8.120 7.810 7.930 21,902 +0.01(+0.13%)
Jul 23, 2021 8.160 8.210 7.920 7.920 23,606 -0.24(-2.94%)
Jul 22, 2021 8.140 8.200 8.030 8.160 15,959 +0.08(+0.99%)
Jul 21, 2021 8.010 8.110 8.010 8.080 10,566 -0.15(-1.82%)
Jul 20, 2021 7.760 8.240 7.760 8.230 18,795 +0.40(+5.11%)
Jul 19, 2021 7.910 7.959 7.810 7.830 15,850 -0.26(-3.21%)
Jul 16, 2021 8.040 8.150 8.000 8.090 6,975 +0.04(+0.50%)
Jul 15, 2021 8.000 8.059 8.000 8.050 8,647 +0.05(+0.63%)
Jul 14, 2021 8.020 8.100 8.000 8.000 42,324 -0.10(-1.23%)
Jul 13, 2021 8.078 8.223 8.040 8.100 10,406 -0.09(-1.10%)
Jul 12, 2021 8.160 8.300 8.050 8.190 14,369 +0.09(+1.11%)
Jul 09, 2021 8.150 8.174 7.980 8.100 4,822 -0.14(-1.70%)
Jul 08, 2021 8.030 8.280 7.930 8.240 37,014 +0.22(+2.74%)
Jul 07, 2021 8.050 8.140 8.010 8.020 11,919 -0.21(-2.55%)
Jul 06, 2021 8.190 8.230 8.030 8.230 23,649 +0.08(+0.98%)
Jul 02, 2021 8.090 8.160 8.030 8.150 16,419 +0.12(+1.49%)
Jul 01, 2021 8.120 8.120 8.010 8.030 16,922 -0.05(-0.62%)
Jun 30, 2021 7.980 8.080 7.976 8.080 14,765 +0.06(+0.75%)
Jun 29, 2021 8.050 8.120 7.950 8.020 33,096 -0.09(-1.11%)
Jun 28, 2021 8.010 8.170 7.970 8.110 36,996 +0.05(+0.62%)
Jun 25, 2021 7.945 8.140 7.945 8.060 18,008 +0.02(+0.25%)
Jun 24, 2021 8.050 8.140 7.890 8.040 21,097 +0.07(+0.88%)
Jun 23, 2021 8.040 8.300 7.850 7.970 70,443 -0.10(-1.24%)
Jun 22, 2021 8.200 8.350 8.040 8.070 34,291 -0.16(-1.94%)
Jun 21, 2021 8.310 8.360 8.070 8.230 59,504 -0.20(-2.37%)
Jun 18, 2021 8.100 8.450 8.000 8.430 558,086 +0.15(+1.81%)
Jun 17, 2021 8.240 8.510 8.030 8.280 171,344 -0.01(-0.12%)
Jun 16, 2021 9.110 9.480 8.100 8.290 354,409 -1.35(-14.00%)
Jun 15, 2021 8.690 10.40 8.680 9.640 1,399,445 +1.48(+18.14%)
Jun 14, 2021 8.080 8.360 8.080 8.160 80,038 +0.01(+0.12%)
Jun 11, 2021 8.670 8.780 8.090 8.150 49,631 -0.46(-5.34%)
Jun 10, 2021 8.120 8.610 8.120 8.610 35,920 +0.32(+3.86%)
Jun 09, 2021 8.750 8.750 8.120 8.290 21,309 -0.26(-3.04%)
Jun 08, 2021 8.250 8.583 8.130 8.550 39,900 +0.36(+4.40%)
Jun 07, 2021 8.230 8.300 8.100 8.190 49,972 +0.04(+0.49%)
Jun 04, 2021 8.300 8.300 8.100 8.150 41,479 -0.18(-2.16%)
Jun 03, 2021 8.200 8.340 7.910 8.330 45,874 +0.18(+2.21%)
Jun 02, 2021 8.180 8.360 8.000 8.150 23,322 +0.00(+0.00%)
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.