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 (%)
Feb 28, 2022 7.655 7.956 7.210 7.530 16,311 -0.10(-1.31%)
Feb 25, 2022 8.160 8.000 7.500 7.630 240,285 +0.11(+1.46%)
Feb 24, 2022 7.360 7.760 7.320 7.520 13,601 +0.02(+0.27%)
Feb 23, 2022 8.000 8.070 7.460 7.500 229,258 -0.38(-4.82%)
Feb 22, 2022 7.950 8.180 7.665 7.880 21,758 +0.04(+0.45%)
Feb 18, 2022 7.845 0 -0.16(-1.94%)
Feb 17, 2022 8.090 8.090 7.940 8.000 8,902 -0.11(-1.36%)
Feb 16, 2022 7.510 8.220 7.450 8.110 166,999 -0.21(-2.52%)
Feb 15, 2022 8.650 8.650 8.150 8.320 74,318 -0.25(-2.92%)
Feb 14, 2022 8.230 8.570 7.865 8.570 10,419 +0.31(+3.75%)
Feb 11, 2022 8.230 8.350 8.053 8.260 50,095 -0.05(-0.60%)
Feb 10, 2022 7.855 8.310 7.855 8.310 7,490 +0.25(+3.10%)
Feb 09, 2022 7.840 8.200 7.840 8.060 41,447 +0.03(+0.37%)
Feb 08, 2022 8.050 8.390 7.770 8.030 62,117 -0.04(-0.50%)
Feb 07, 2022 7.910 8.216 7.250 8.070 38,874 +0.15(+1.89%)
Feb 04, 2022 7.560 7.940 7.340 7.920 38,746 +0.42(+5.60%)
Feb 03, 2022 7.590 7.680 7.030 7.500 66,208 -0.03(-0.40%)
Feb 02, 2022 7.430 7.530 7.210 7.530 32,737 -0.17(-2.21%)
Feb 01, 2022 7.500 7.700 7.270 7.700 33,134 +0.20(+2.67%)
Jan 31, 2022 7.680 7.750 7.500 26,635 -0.18(-2.34%)
Jan 28, 2022 7.500 7.710 7.070 7.680 15,236 +0.39(+5.35%)
Jan 27, 2022 7.550 7.550 7.010 7.290 59,079 -0.22(-2.93%)
Jan 26, 2022 8.010 8.010 7.400 7.510 145,880 -0.36(-4.57%)
Jan 25, 2022 7.620 8.131 7.500 7.870 25,074 +0.11(+1.42%)
Jan 24, 2022 7.380 7.760 7.170 7.760 43,047 +0.20(+2.65%)
Jan 21, 2022 7.270 7.710 7.160 7.560 37,555 +0.16(+2.16%)
Jan 20, 2022 8.220 8.332 7.350 7.400 71,404 -0.77(-9.42%)
Jan 19, 2022 7.000 8.730 6.960 8.170 202,707 +1.32(+19.27%)
Jan 18, 2022 6.690 6.990 6.110 6.850 51,190 +0.25(+3.79%)
Jan 14, 2022 6.600 0 +0.32(+5.10%)
Jan 13, 2022 5.940 6.490 5.480 6.280 61,524 +0.42(+7.17%)
Jan 12, 2022 5.600 5.980 5.510 5.860 34,093 +0.36(+6.55%)
Jan 11, 2022 4.920 5.580 4.920 5.500 28,214 +0.56(+11.34%)
Jan 10, 2022 4.930 4.950 4.560 4.940 34,254 -0.03(-0.60%)
Jan 07, 2022 4.668 4.970 4.481 4.970 11,633 +0.44(+9.71%)
Jan 06, 2022 4.847 4.847 4.390 4.530 35,815 -0.31(-6.40%)
Jan 05, 2022 4.980 5.015 4.840 4.840 12,183 -0.09(-1.83%)
Jan 04, 2022 4.650 5.010 4.610 4.930 28,330 +0.32(+6.94%)
Jan 03, 2022 4.250 4.638 4.245 4.610 20,321 +0.44(+10.55%)
Dec 31, 2021 4.540 4.550 4.090 4.170 75,780 -0.32(-7.13%)
Dec 30, 2021 4.600 4.650 4.420 4.490 28,650 -0.11(-2.39%)
Dec 29, 2021 4.850 4.850 4.454 4.600 32,554 -0.22(-4.57%)
Dec 28, 2021 4.878 4.878 4.720 4.820 9,709 -0.01(-0.20%)
Dec 27, 2021 4.850 4.930 4.750 4.830 18,750 -0.15(-3.06%)
Dec 23, 2021 4.910 5.012 4.830 4.982 26,655 -0.01(-0.15%)
Dec 22, 2021 4.880 4.999 4.880 4.990 2,064 -0.01(-0.20%)
Dec 21, 2021 4.915 5.040 4.830 5.000 8,582 +0.01(+0.20%)
Dec 20, 2021 4.990 5.130 4.750 4.990 13,597 -0.11(-2.15%)
Dec 17, 2021 4.600 5.100 4.600 5.100 99,696 +0.27(+5.59%)
Dec 16, 2021 5.010 5.120 4.830 4.830 17,735 -0.18(-3.59%)
Dec 15, 2021 4.860 5.140 4.700 5.010 8,640 +0.01(+0.20%)
Dec 14, 2021 5.030 5.190 4.770 5.000 13,668 +0.00(+0.00%)
Dec 13, 2021 4.780 5.260 4.600 5.000 46,278 -0.05(-0.99%)
Dec 10, 2021 5.250 5.400 4.830 5.050 15,631 -0.26(-4.90%)
Dec 09, 2021 5.440 5.500 5.280 5.310 10,234 -0.19(-3.45%)
Dec 08, 2021 5.400 5.570 5.320 5.500 17,252 +0.04(+0.73%)
Dec 07, 2021 4.990 5.460 4.860 5.460 16,845 +0.61(+12.58%)
Dec 06, 2021 4.650 4.950 4.570 4.850 19,784 +0.15(+3.19%)
Dec 03, 2021 4.950 5.010 4.500 4.700 221,382 -0.33(-6.56%)
Dec 02, 2021 5.490 5.665 5.010 5.030 41,106 -0.56(-10.02%)
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.