Skip to main content

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.28 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 3.875 3.875 3.530 3.530 8,317 -0.16(-4.30%)
May 31, 2022 3.670 3.690 3.651 3.689 1,969 +0.05(+1.34%)
May 27, 2022 3.470 3.722 3.470 3.640 7,555 -0.07(-1.89%)
May 26, 2022 4.000 4.070 3.500 3.710 23,079 -0.04(-1.20%)
May 25, 2022 3.750 3.820 3.750 3.755 5,458 -0.04(-0.92%)
May 24, 2022 3.997 3.997 3.780 3.790 6,974 -0.03(-0.79%)
May 23, 2022 3.920 3.920 3.820 3.820 2,683 -0.05(-1.27%)
May 20, 2022 3.950 3.950 3.850 3.869 3,596 -0.11(-2.76%)
May 19, 2022 3.940 3.979 3.910 3.979 53,990 +0.03(+0.73%)
May 18, 2022 4.050 4.050 3.919 3.950 4,589 -0.05(-1.25%)
May 17, 2022 3.946 4.030 3.946 4.000 12,680 +0.16(+4.17%)
May 16, 2022 3.800 4.000 3.800 3.840 11,385 -0.16(-4.00%)
May 13, 2022 3.820 4.080 3.820 4.000 3,908 +0.18(+4.71%)
May 12, 2022 4.228 4.228 3.810 3.820 18,290 -0.08(-2.05%)
May 11, 2022 4.100 4.100 3.710 3.900 8,436 -0.22(-5.39%)
May 10, 2022 4.250 4.275 4.122 4.122 7,343 -0.01(-0.19%)
May 09, 2022 4.330 4.621 4.130 4.130 35,027 -0.62(-13.05%)
May 06, 2022 5.000 5.000 4.750 4.750 21,404 -0.15(-3.06%)
May 05, 2022 4.900 5.340 4.900 4.900 7,055 -0.02(-0.41%)
May 04, 2022 5.120 5.190 4.907 4.920 4,943 -0.19(-3.62%)
May 03, 2022 5.050 5.280 5.050 5.105 4,925 -0.05(-1.07%)
May 02, 2022 5.150 5.200 5.100 5.160 13,072 -0.08(-1.53%)
Apr 29, 2022 5.250 5.250 5.110 5.240 23,465 +0.05(+0.96%)
Apr 28, 2022 5.370 5.410 5.190 5.190 4,599 -0.23(-4.24%)
Apr 27, 2022 5.500 6.210 5.220 5.420 38,672 +0.02(+0.37%)
Apr 26, 2022 5.710 6.170 5.400 5.400 22,253 -0.51(-8.63%)
Apr 25, 2022 5.980 6.100 5.730 5.910 12,421 +0.11(+1.81%)
Apr 22, 2022 5.880 6.000 5.528 5.805 12,392 -0.19(-3.09%)
Apr 21, 2022 6.010 6.050 5.610 5.990 16,903 +0.04(+0.67%)
Apr 20, 2022 5.830 6.060 5.685 5.950 8,137 +0.14(+2.41%)
Apr 19, 2022 5.550 6.040 5.490 5.810 20,683 +0.19(+3.38%)
Apr 18, 2022 5.380 5.790 5.380 5.620 30,426 +0.18(+3.31%)
Apr 14, 2022 5.760 5.925 5.420 5.440 106,111 -0.55(-9.18%)
Apr 13, 2022 7.390 7.390 5.880 5.990 83,784 -1.15(-16.11%)
Apr 12, 2022 7.500 7.500 6.930 7.140 89,759 -0.08(-1.11%)
Apr 11, 2022 7.590 7.630 7.140 7.220 13,552 -0.38(-5.00%)
Apr 08, 2022 7.510 7.600 7.470 7.600 4,663 -0.03(-0.39%)
Apr 07, 2022 7.550 7.780 7.491 7.630 6,909 -0.08(-0.97%)
Apr 06, 2022 7.590 7.803 7.580 7.705 1,041 +0.08(+1.12%)
Apr 05, 2022 7.890 7.890 7.510 7.620 11,006 -0.16(-2.06%)
Apr 04, 2022 7.850 7.938 7.750 7.780 4,135 -0.08(-0.95%)
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.