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 (%)
Oct 31, 2022 2.500 2.530 2.350 2.450 6,801 -0.07(-2.78%)
Oct 28, 2022 2.580 2.580 2.347 2.520 11,578 +0.06(+2.44%)
Oct 27, 2022 2.530 2.700 2.350 2.460 16,089 +0.06(+2.50%)
Oct 26, 2022 2.310 2.533 2.310 2.400 10,451 +0.15(+6.67%)
Oct 25, 2022 2.350 2.439 2.250 2.250 30,363 -0.11(-4.66%)
Oct 24, 2022 2.350 2.380 2.300 2.360 17,236 -0.01(-0.42%)
Oct 21, 2022 2.390 2.390 2.290 2.370 21,700 -0.02(-1.04%)
Oct 20, 2022 2.590 2.590 2.360 2.395 34,100 -0.15(-6.08%)
Oct 19, 2022 2.640 2.640 2.511 2.550 31,563 +0.04(+1.80%)
Oct 18, 2022 2.460 2.505 2.391 2.505 13,292 +0.13(+5.70%)
Oct 17, 2022 2.290 2.430 2.220 2.370 41,769 +0.12(+5.33%)
Oct 14, 2022 2.320 2.320 2.220 2.250 17,821 -0.07(-3.02%)
Oct 13, 2022 2.360 2.360 2.260 2.320 23,927 +0.10(+4.50%)
Oct 12, 2022 2.320 2.420 2.210 2.220 33,419 -0.20(-8.45%)
Oct 11, 2022 2.710 2.735 2.360 2.425 74,612 -0.38(-13.39%)
Oct 10, 2022 2.930 2.930 2.670 2.800 43,715 -0.12(-4.11%)
Oct 07, 2022 3.055 3.240 2.900 2.920 34,950 -0.19(-6.11%)
Oct 06, 2022 3.100 3.250 2.860 3.110 32,937 +0.02(+0.65%)
Oct 05, 2022 2.990 3.230 2.960 3.090 17,587 +0.04(+1.31%)
Oct 04, 2022 3.120 3.140 2.980 3.050 31,231 -0.01(-0.33%)
Oct 03, 2022 3.050 3.110 3.000 3.060 14,206 +0.05(+1.66%)
Sep 30, 2022 2.980 3.280 2.820 3.010 53,446 +0.05(+1.69%)
Sep 29, 2022 3.000 3.030 2.810 2.960 99,844 -0.06(-1.99%)
Sep 28, 2022 3.150 3.150 2.978 3.020 98,551 -0.13(-4.13%)
Sep 27, 2022 3.310 3.365 3.040 3.150 70,869 -0.03(-0.94%)
Sep 26, 2022 3.090 3.412 3.040 3.180 126,622 +0.14(+4.61%)
Sep 23, 2022 3.040 3.080 2.960 3.040 95,936 +0.06(+2.01%)
Sep 22, 2022 3.200 3.270 2.950 2.980 82,246 -0.16(-5.10%)
Sep 21, 2022 3.050 3.250 3.014 3.140 46,191 +0.00(+0.00%)
Sep 20, 2022 3.220 3.323 3.010 3.140 48,991 -0.14(-4.27%)
Sep 19, 2022 3.000 3.320 2.910 3.280 111,066 +0.28(+9.33%)
Sep 16, 2022 3.490 3.490 3.000 3.000 87,712 -0.15(-4.76%)
Sep 15, 2022 3.400 3.490 3.100 3.150 179,466 -0.41(-11.52%)
Sep 14, 2022 2.950 3.700 2.950 3.560 2,286,395 +0.62(+21.09%)
Sep 13, 2022 2.880 2.970 2.770 2.940 21,861 +0.11(+3.89%)
Sep 12, 2022 2.580 3.010 2.580 2.830 145,431 +0.23(+8.85%)
Sep 09, 2022 2.430 2.630 2.420 2.600 60,921 +0.14(+5.69%)
Sep 08, 2022 2.420 2.460 2.370 2.460 22,839 +0.01(+0.41%)
Sep 07, 2022 2.520 2.540 2.330 2.450 98,566 +0.06(+2.51%)
Sep 06, 2022 2.430 2.440 2.280 2.390 78,319 -0.04(-1.70%)
Sep 02, 2022 2.320 2.470 2.260 2.431 134,187 +0.14(+6.17%)
Sep 01, 2022 2.230 2.305 2.130 2.290 54,775 +0.09(+4.09%)
Aug 31, 2022 2.190 2.280 2.150 2.200 57,169 +0.00(+0.00%)
Aug 30, 2022 2.317 2.321 2.110 2.200 55,258 -0.08(-3.72%)
Aug 29, 2022 2.280 2.347 2.190 2.285 44,868 +0.06(+2.51%)
Aug 26, 2022 2.280 2.350 2.220 2.229 32,724 -0.04(-1.81%)
Aug 25, 2022 2.260 2.290 2.180 2.270 44,085 +0.03(+1.34%)
Aug 24, 2022 2.210 2.390 2.200 2.240 34,345 +0.05(+2.28%)
Aug 23, 2022 2.100 2.240 2.100 2.190 65,319 +0.06(+2.82%)
Aug 22, 2022 2.180 2.180 2.010 2.130 67,345 +0.00(+0.00%)
Aug 19, 2022 2.050 2.130 2.042 2.130 122,865 +0.03(+1.43%)
Aug 18, 2022 2.100 2.149 2.060 2.100 207,405 +0.00(+0.00%)
Aug 17, 2022 2.030 2.150 2.030 2.100 512,361 +0.05(+2.44%)
Aug 16, 2022 2.080 2.200 2.050 2.050 119,336 -0.01(-0.49%)
Aug 15, 2022 2.190 2.190 2.050 2.060 115,827 -0.08(-3.74%)
Aug 12, 2022 2.200 2.200 2.070 2.140 227,035 +0.14(+7.00%)
Aug 11, 2022 2.030 2.065 2.000 2.000 134,044 -0.03(-1.48%)
Aug 10, 2022 2.050 2.095 1.990 2.030 100,342 -0.01(-0.49%)
Aug 09, 2022 2.290 2.290 2.010 2.040 72,962 -0.15(-6.85%)
Aug 08, 2022 2.380 2.380 2.165 2.190 92,183 -0.09(-3.95%)
Aug 05, 2022 2.300 2.300 2.250 2.280 45,969 +0.01(+0.44%)
Aug 04, 2022 2.300 2.350 2.200 2.270 169,381 -0.02(-0.87%)
Aug 03, 2022 2.280 2.450 2.250 2.290 63,894 +0.01(+0.44%)
Aug 02, 2022 2.320 2.370 2.240 2.280 46,878 -0.08(-3.39%)
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.