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 (%)
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%)
Aug 01, 2022 2.330 2.400 2.300 2.360 13,442 +0.03(+1.29%)
Jul 29, 2022 2.390 2.410 2.320 2.330 11,741 -0.05(-2.10%)
Jul 28, 2022 2.390 2.435 2.330 2.380 35,712 +0.01(+0.42%)
Jul 27, 2022 2.390 2.473 2.320 2.370 45,075 -0.08(-3.27%)
Jul 26, 2022 2.380 2.450 2.320 2.450 42,629 +0.05(+2.08%)
Jul 25, 2022 2.530 2.530 2.380 2.400 6,922 +0.00(+0.00%)
Jul 22, 2022 2.400 2.490 2.380 2.400 17,359 -0.02(-0.83%)
Jul 21, 2022 2.500 2.500 2.340 2.420 120,510 -0.06(-2.42%)
Jul 20, 2022 2.380 2.550 2.380 2.480 63,823 +0.08(+3.55%)
Jul 19, 2022 2.400 2.440 2.360 2.395 17,665 -0.00(-0.21%)
Jul 18, 2022 2.390 2.500 2.370 2.400 19,111 +0.01(+0.42%)
Jul 15, 2022 2.350 2.435 2.320 2.390 59,691 +0.04(+1.70%)
Jul 14, 2022 2.380 2.380 2.300 2.350 46,094 -0.04(-1.88%)
Jul 13, 2022 2.410 2.500 2.390 2.395 27,512 -0.07(-2.97%)
Jul 12, 2022 2.460 2.530 2.460 2.468 8,899 -0.02(-0.87%)
Jul 11, 2022 2.510 2.550 2.480 2.490 30,923 -0.03(-1.19%)
Jul 08, 2022 2.510 2.630 2.480 2.520 32,161 -0.02(-0.79%)
Jul 07, 2022 2.600 2.650 2.540 2.540 63,582 -0.02(-0.78%)
Jul 06, 2022 2.720 2.750 2.510 2.560 56,825 +0.10(+4.07%)
Jul 05, 2022 2.450 2.550 2.400 2.460 41,752 -0.07(-2.77%)
Jul 01, 2022 2.440 2.555 2.440 2.530 3,390 +0.04(+1.61%)
Jun 30, 2022 2.480 2.506 2.410 2.490 9,004 -0.01(-0.40%)
Jun 29, 2022 2.570 2.600 2.500 2.500 23,426 -0.13(-4.94%)
Jun 28, 2022 2.580 2.690 2.580 2.630 16,830 -0.02(-0.75%)
Jun 27, 2022 2.630 2.720 2.590 2.650 38,721 -0.10(-3.64%)
Jun 24, 2022 3.050 3.050 2.640 2.750 59,163 +0.02(+0.73%)
Jun 23, 2022 3.390 3.560 2.730 2.730 132,128 -0.52(-16.00%)
Jun 22, 2022 3.230 3.280 3.210 3.250 4,150 +0.00(+0.00%)
Jun 21, 2022 3.250 3.250 3.200 3.250 9,596 -0.01(-0.31%)
Jun 17, 2022 3.330 3.476 3.250 3.260 18,943 -0.07(-2.10%)
Jun 16, 2022 3.630 3.750 3.330 3.330 10,251 -0.17(-4.86%)
Jun 15, 2022 3.460 3.500 3.428 3.500 7,841 -0.10(-2.78%)
Jun 14, 2022 3.500 3.600 3.450 3.600 2,736 -0.08(-2.17%)
Jun 13, 2022 3.640 3.889 3.600 3.680 6,714 -0.02(-0.54%)
Jun 10, 2022 3.570 3.860 3.570 3.700 5,594 +0.00(+0.00%)
Jun 09, 2022 3.500 3.830 3.410 3.700 6,983 +0.04(+1.09%)
Jun 08, 2022 3.720 3.900 3.660 3.660 9,736 -0.02(-0.54%)
Jun 07, 2022 3.870 3.900 3.610 3.680 8,599 +0.01(+0.27%)
Jun 03, 2022 3.670 1,602 +0.09(+2.51%)
Jun 02, 2022 3.530 3.650 3.480 3.580 10,280 +0.05(+1.42%)
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.