Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
11.11
12.23
11.01
11.62
1,983,521
+0.41(+3.66%)
Jan 30, 2024
11.45
11.61
10.85
11.21
761,334
-0.29(-2.52%)
Jan 29, 2024
11.09
11.56
10.80
11.50
1,107,708
+0.61(+5.60%)
Jan 26, 2024
10.70
11.27
10.55
10.89
1,874,015
+0.23(+2.16%)
Jan 25, 2024
10.25
10.68
10.10
10.66
2,312,992
+0.63(+6.28%)
Jan 24, 2024
9.760
10.40
9.760
10.03
629,504
+0.34(+3.51%)
Jan 23, 2024
9.730
10.19
9.461
9.690
538,638
-0.04(-0.41%)
Jan 22, 2024
8.750
9.900
8.620
9.730
806,932
+0.61(+6.69%)
Jan 19, 2024
8.930
9.210
8.520
9.120
952,922
+0.18(+2.01%)
Jan 18, 2024
9.860
9.960
8.875
8.940
1,087,017
-0.80(-8.21%)
Jan 17, 2024
9.390
9.900
9.300
9.740
651,694
+0.14(+1.46%)
Jan 16, 2024
8.910
9.900
8.460
9.600
1,657,954
+0.59(+6.55%)
Jan 12, 2024
9.230
9.390
8.810
9.010
737,503
-0.24(-2.59%)
Jan 11, 2024
9.350
9.590
8.880
9.250
868,534
+0.02(+0.22%)
Jan 10, 2024
9.090
9.560
8.850
9.230
756,817
+0.23(+2.56%)
Jan 09, 2024
9.050
9.370
8.780
9.000
3,023,547
-0.17(-1.85%)
Jan 08, 2024
8.380
9.200
8.200
9.170
1,556,617
+0.82(+9.89%)
Jan 05, 2024
8.600
8.813
7.590
8.345
1,875,349
-0.09(-1.13%)
Jan 04, 2024
8.050
8.580
7.621
8.440
1,564,471
+0.54(+6.84%)
Jan 03, 2024
8.000
8.344
7.690
7.900
1,071,934
-0.38(-4.59%)
Jan 02, 2024
9.600
9.610
8.050
8.280
1,743,832
-1.33(-13.84%)
Dec 29, 2023
10.00
10.04
9.400
9.610
999,612
-0.04(-0.41%)
Dec 28, 2023
9.240
10.43
9.134
9.650
2,821,831
+0.57(+6.28%)
Dec 27, 2023
9.220
9.360
8.375
9.080
2,934,631
+1.11(+13.93%)
Dec 26, 2023
8.040
8.900
7.355
7.970
3,096,654
+1.14(+16.69%)
Dec 22, 2023
6.300
6.840
6.260
6.830
1,315,850
+0.51(+8.07%)
Dec 21, 2023
6.500
6.520
6.182
6.320
596,065
+0.10(+1.61%)
Dec 20, 2023
6.350
6.590
6.120
6.220
1,120,869
+0.19(+3.15%)
Dec 19, 2023
5.630
6.250
5.520
6.030
1,439,478
+0.55(+10.04%)
Dec 18, 2023
5.220
5.610
5.110
5.480
874,124
+0.23(+4.38%)
Dec 15, 2023
5.530
5.750
5.210
5.250
758,534
-0.25(-4.55%)
Dec 14, 2023
5.470
5.660
5.340
5.500
3,460,609
+0.20(+3.77%)
Dec 13, 2023
5.270
5.370
5.100
5.300
208,571
+0.05(+0.95%)
Dec 12, 2023
5.070
5.310
4.950
5.250
250,067
+0.28(+5.63%)
Dec 11, 2023
5.850
5.890
4.780
4.970
330,478
-0.85(-14.60%)
Dec 08, 2023
5.770
5.930
5.680
5.820
497,550
+0.08(+1.39%)
Dec 07, 2023
5.430
5.850
5.270
5.740
409,643
+0.34(+6.30%)
Dec 06, 2023
5.370
5.650
5.310
5.400
164,148
+0.00(+0.00%)
Dec 05, 2023
5.440
5.550
5.295
5.400
641,019
+0.16(+3.05%)
Dec 04, 2023
5.410
5.475
5.130
5.240
164,251
-0.11(-2.06%)
Dec 01, 2023
5.700
5.700
4.990
5.350
165,859
-0.19(-3.43%)
Nov 30, 2023
4.840
5.550
4.825
5.540
444,417
+0.77(+16.14%)
Nov 29, 2023
4.830
5.000
4.500
4.770
115,154
+0.03(+0.63%)
Nov 28, 2023
4.740
4.870
4.585
4.740
103,286
+0.04(+0.85%)
Nov 27, 2023
5.030
5.200
4.600
4.700
217,242
-0.30(-6.00%)
Nov 24, 2023
4.810
5.200
4.620
5.000
185,515
+0.22(+4.60%)
Nov 22, 2023
4.740
4.880
4.350
4.780
150,937
+0.03(+0.63%)
Nov 21, 2023
4.500
4.900
4.450
4.750
443,210
+0.29(+6.50%)
Nov 20, 2023
4.100
4.555
4.100
4.460
37,194
+0.41(+10.12%)
Nov 17, 2023
4.130
4.238
3.960
4.050
126,509
+0.05(+1.25%)
Nov 16, 2023
4.230
4.230
3.840
4.000
84,217
-0.18(-4.31%)
Nov 15, 2023
4.270
4.980
4.180
4.180
1,513,565
+0.01(+0.24%)
Nov 14, 2023
4.060
4.550
3.928
4.170
72,179
+0.14(+3.47%)
Nov 13, 2023
3.880
4.099
3.800
4.030
28,007
+0.09(+2.28%)
Nov 10, 2023
4.180
4.260
3.780
3.940
68,077
-0.29(-6.86%)
Nov 09, 2023
4.360
4.510
4.130
4.230
85,987
-0.19(-4.30%)
Nov 08, 2023
4.570
4.680
4.340
4.420
14,037
-0.08(-1.78%)
Nov 07, 2023
4.360
4.500
4.120
4.500
47,345
+0.19(+4.41%)
Nov 06, 2023
4.520
4.560
4.260
4.310
70,834
-0.26(-5.69%)
Nov 03, 2023
4.590
4.665
4.440
4.570
51,646
+0.02(+0.44%)
Nov 02, 2023
4.630
4.746
4.390
4.550
73,408
-0.03(-0.66%)
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
.