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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 8.000 8.050 7.910 7.920 37,413 -0.15(-1.86%)
Sep 29, 2021 8.020 8.100 7.926 8.070 32,268 -0.03(-0.37%)
Sep 28, 2021 8.130 8.190 8.090 8.100 16,772 -0.16(-1.94%)
Sep 27, 2021 8.300 8.460 8.230 8.260 17,052 -0.10(-1.20%)
Sep 24, 2021 8.510 8.520 8.360 8.360 8,763 -0.20(-2.34%)
Sep 23, 2021 8.580 8.805 8.490 8.560 42,644 -0.30(-3.39%)
Sep 22, 2021 8.490 8.940 8.330 8.860 131,373 +0.30(+3.50%)
Sep 21, 2021 8.560 8.860 8.350 8.560 71,461 +0.00(+0.00%)
Sep 20, 2021 8.880 8.990 8.499 8.560 38,706 -0.42(-4.68%)
Sep 17, 2021 8.870 9.130 8.870 8.980 18,497 +0.04(+0.45%)
Sep 16, 2021 9.040 9.235 8.892 8.940 23,631 -0.25(-2.72%)
Sep 15, 2021 8.840 9.190 8.840 9.190 39,381 +0.19(+2.11%)
Sep 14, 2021 8.820 9.010 8.792 9.000 318,181 -0.01(-0.11%)
Sep 13, 2021 9.110 9.130 8.832 9.010 100,801 -0.10(-1.10%)
Sep 10, 2021 9.155 9.249 9.020 9.110 14,100 -0.12(-1.30%)
Sep 09, 2021 9.050 9.230 9.000 9.230 23,288 +0.19(+2.10%)
Sep 08, 2021 8.860 9.140 8.810 9.040 10,328 -0.01(-0.11%)
Sep 07, 2021 8.980 9.050 8.770 9.050 25,490 +0.00(+0.00%)
Sep 03, 2021 9.000 9.150 8.950 9.050 29,245 -0.05(-0.55%)
Sep 02, 2021 9.150 9.150 8.950 9.100 18,324 +0.02(+0.22%)
Sep 01, 2021 9.200 9.410 8.960 9.080 34,244 -0.25(-2.68%)
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%)
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.