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

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.40 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 3.230 3.260 3.000 3.030 34,965 -0.08(-2.57%)
Jan 30, 2023 3.290 3.437 3.110 3.110 69,393 -0.14(-4.31%)
Jan 27, 2023 3.310 3.460 3.248 3.250 343,946 -0.05(-1.52%)
Jan 26, 2023 3.150 3.650 3.120 3.300 994,336 +0.20(+6.45%)
Jan 25, 2023 3.050 3.170 3.010 3.100 27,631 -0.00(-0.00%)
Jan 24, 2023 3.050 3.200 3.010 3.100 41,105 +0.07(+2.31%)
Jan 23, 2023 3.320 3.320 2.930 3.030 121,127 -0.35(-10.36%)
Jan 20, 2023 3.460 3.540 3.230 3.380 56,966 -0.19(-5.32%)
Jan 19, 2023 3.660 3.690 3.352 3.570 69,425 -0.26(-6.79%)
Jan 18, 2023 3.920 3.960 3.685 3.830 14,166 -0.07(-1.80%)
Jan 17, 2023 3.950 3.950 3.775 3.900 34,815 +0.00(+0.00%)
Jan 13, 2023 3.650 3.950 3.650 3.900 20,319 +0.23(+6.27%)
Jan 12, 2023 3.890 3.950 3.601 3.670 53,082 -0.23(-5.90%)
Jan 11, 2023 3.940 3.990 3.810 3.900 53,786 +0.07(+1.83%)
Jan 10, 2023 3.980 4.000 3.680 3.830 50,975 -0.17(-4.25%)
Jan 09, 2023 4.010 4.085 3.750 4.000 51,173 +0.03(+0.76%)
Jan 06, 2023 3.830 4.000 3.580 3.970 51,500 +0.22(+5.87%)
Jan 05, 2023 3.480 3.880 3.330 3.750 82,717 +0.28(+8.07%)
Jan 04, 2023 3.320 3.630 3.127 3.470 90,748 +0.27(+8.44%)
Jan 03, 2023 3.290 3.300 3.144 3.200 33,081 +0.05(+1.59%)
Dec 30, 2022 2.870 3.179 2.870 3.150 45,799 +0.21(+7.14%)
Dec 29, 2022 2.880 3.050 2.870 2.940 59,328 +0.06(+2.08%)
Dec 28, 2022 2.940 2.960 2.860 2.880 31,250 -0.03(-1.03%)
Dec 27, 2022 3.290 3.320 2.840 2.910 50,189 -0.34(-10.46%)
Dec 23, 2022 3.390 3.455 3.020 3.250 127,712 -0.09(-2.69%)
Dec 22, 2022 2.710 3.450 2.710 3.340 254,173 +0.59(+21.45%)
Dec 21, 2022 2.810 2.840 2.740 2.750 16,961 -0.06(-2.14%)
Dec 20, 2022 2.630 2.810 2.510 2.810 25,404 +0.23(+8.91%)
Dec 19, 2022 2.740 2.740 2.500 2.580 26,118 -0.13(-4.80%)
Dec 16, 2022 2.700 2.810 2.700 2.710 8,998 -0.05(-1.81%)
Dec 15, 2022 2.810 2.870 2.750 2.760 26,783 -0.03(-1.08%)
Dec 14, 2022 2.610 2.800 2.610 2.790 23,976 +0.14(+5.28%)
Dec 13, 2022 2.660 2.720 2.540 2.650 34,388 +0.10(+3.92%)
Dec 12, 2022 2.380 2.740 2.380 2.550 33,809 +0.12(+4.94%)
Dec 09, 2022 2.500 2.500 2.295 2.430 45,034 +0.03(+1.25%)
Dec 08, 2022 2.320 2.520 2.300 2.400 85,028 +0.05(+2.13%)
Dec 07, 2022 2.360 2.490 2.310 2.350 29,619 -0.02(-0.84%)
Dec 06, 2022 2.330 2.405 2.250 2.370 5,007 +0.01(+0.42%)
Dec 05, 2022 2.510 2.510 2.150 2.360 60,749 +0.09(+3.96%)
Dec 02, 2022 2.270 2.320 2.145 2.270 37,374 -0.02(-0.87%)
Dec 01, 2022 2.410 2.430 2.230 2.290 59,748 +0.02(+0.88%)
Nov 30, 2022 2.330 2.580 2.150 2.270 172,666 +0.11(+5.09%)
Nov 29, 2022 2.160 2.300 2.090 2.160 58,259 +0.06(+2.86%)
Nov 28, 2022 2.130 2.210 2.059 2.100 25,082 -0.03(-1.64%)
Nov 25, 2022 2.070 2.200 2.070 2.135 10,389 +0.01(+0.71%)
Nov 23, 2022 2.088 2.250 2.088 2.120 98,300 -0.05(-2.30%)
Nov 22, 2022 2.220 2.380 2.050 2.170 111,867 +0.04(+1.88%)
Nov 21, 2022 2.230 2.355 2.090 2.130 32,692 -0.08(-3.62%)
Nov 18, 2022 2.210 2.310 2.000 2.210 249,056 +0.07(+3.27%)
Nov 17, 2022 2.350 2.480 2.090 2.140 75,545 -0.13(-5.93%)
Nov 16, 2022 2.090 2.370 2.075 2.275 35,179 +0.15(+6.81%)
Nov 15, 2022 2.435 2.435 2.020 2.130 83,251 -0.17(-7.39%)
Nov 14, 2022 2.380 2.600 2.215 2.300 75,777 -0.05(-2.05%)
Nov 11, 2022 2.220 2.500 2.090 2.348 102,368 +0.08(+3.44%)
Nov 10, 2022 2.180 2.290 2.027 2.270 61,287 +0.17(+8.10%)
Nov 09, 2022 2.170 2.186 2.090 2.100 20,304 -0.05(-2.33%)
Nov 08, 2022 2.030 2.356 2.020 2.150 23,793 +0.17(+8.59%)
Nov 07, 2022 2.200 2.220 1.980 1.980 168,927 -0.22(-10.00%)
Nov 04, 2022 2.350 2.350 2.082 2.200 82,912 -0.10(-4.35%)
Nov 03, 2022 2.280 2.370 2.270 2.300 12,255 -0.09(-3.77%)
Nov 02, 2022 2.440 2.490 2.350 2.390 3,220 -0.08(-3.24%)
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.