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 (%)
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%)
Nov 01, 2022 2.430 2.490 2.430 2.470 7,650 +0.02(+0.82%)
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%)
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.