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
)
21.48
+0.10 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022
7.655
7.956
7.210
7.530
16,311
-0.10(-1.31%)
Feb 25, 2022
8.160
8.000
7.500
7.630
240,285
+0.11(+1.46%)
Feb 24, 2022
7.360
7.760
7.320
7.520
13,601
+0.02(+0.27%)
Feb 23, 2022
8.000
8.070
7.460
7.500
229,258
-0.38(-4.82%)
Feb 22, 2022
7.950
8.180
7.665
7.880
21,758
+0.04(+0.45%)
Feb 18, 2022
7.845
0
-0.16(-1.94%)
Feb 17, 2022
8.090
8.090
7.940
8.000
8,902
-0.11(-1.36%)
Feb 16, 2022
7.510
8.220
7.450
8.110
166,999
-0.21(-2.52%)
Feb 15, 2022
8.650
8.650
8.150
8.320
74,318
-0.25(-2.92%)
Feb 14, 2022
8.230
8.570
7.865
8.570
10,419
+0.31(+3.75%)
Feb 11, 2022
8.230
8.350
8.053
8.260
50,095
-0.05(-0.60%)
Feb 10, 2022
7.855
8.310
7.855
8.310
7,490
+0.25(+3.10%)
Feb 09, 2022
7.840
8.200
7.840
8.060
41,447
+0.03(+0.37%)
Feb 08, 2022
8.050
8.390
7.770
8.030
62,117
-0.04(-0.50%)
Feb 07, 2022
7.910
8.216
7.250
8.070
38,874
+0.15(+1.89%)
Feb 04, 2022
7.560
7.940
7.340
7.920
38,746
+0.42(+5.60%)
Feb 03, 2022
7.590
7.680
7.030
7.500
66,208
-0.03(-0.40%)
Feb 02, 2022
7.430
7.530
7.210
7.530
32,737
-0.17(-2.21%)
Feb 01, 2022
7.500
7.700
7.270
7.700
33,134
+0.20(+2.67%)
Jan 31, 2022
7.680
7.750
7.500
26,635
-0.18(-2.34%)
Jan 28, 2022
7.500
7.710
7.070
7.680
15,236
+0.39(+5.35%)
Jan 27, 2022
7.550
7.550
7.010
7.290
59,079
-0.22(-2.93%)
Jan 26, 2022
8.010
8.010
7.400
7.510
145,880
-0.36(-4.57%)
Jan 25, 2022
7.620
8.131
7.500
7.870
25,074
+0.11(+1.42%)
Jan 24, 2022
7.380
7.760
7.170
7.760
43,047
+0.20(+2.65%)
Jan 21, 2022
7.270
7.710
7.160
7.560
37,555
+0.16(+2.16%)
Jan 20, 2022
8.220
8.332
7.350
7.400
71,404
-0.77(-9.42%)
Jan 19, 2022
7.000
8.730
6.960
8.170
202,707
+1.32(+19.27%)
Jan 18, 2022
6.690
6.990
6.110
6.850
51,190
+0.25(+3.79%)
Jan 14, 2022
6.600
0
+0.32(+5.10%)
Jan 13, 2022
5.940
6.490
5.480
6.280
61,524
+0.42(+7.17%)
Jan 12, 2022
5.600
5.980
5.510
5.860
34,093
+0.36(+6.55%)
Jan 11, 2022
4.920
5.580
4.920
5.500
28,214
+0.56(+11.34%)
Jan 10, 2022
4.930
4.950
4.560
4.940
34,254
-0.03(-0.60%)
Jan 07, 2022
4.668
4.970
4.481
4.970
11,633
+0.44(+9.71%)
Jan 06, 2022
4.847
4.847
4.390
4.530
35,815
-0.31(-6.40%)
Jan 05, 2022
4.980
5.015
4.840
4.840
12,183
-0.09(-1.83%)
Jan 04, 2022
4.650
5.010
4.610
4.930
28,330
+0.32(+6.94%)
Jan 03, 2022
4.250
4.638
4.245
4.610
20,321
+0.44(+10.55%)
Dec 31, 2021
4.540
4.550
4.090
4.170
75,780
-0.32(-7.13%)
Dec 30, 2021
4.600
4.650
4.420
4.490
28,650
-0.11(-2.39%)
Dec 29, 2021
4.850
4.850
4.454
4.600
32,554
-0.22(-4.57%)
Dec 28, 2021
4.878
4.878
4.720
4.820
9,709
-0.01(-0.20%)
Dec 27, 2021
4.850
4.930
4.750
4.830
18,750
-0.15(-3.06%)
Dec 23, 2021
4.910
5.012
4.830
4.982
26,655
-0.01(-0.15%)
Dec 22, 2021
4.880
4.999
4.880
4.990
2,064
-0.01(-0.20%)
Dec 21, 2021
4.915
5.040
4.830
5.000
8,582
+0.01(+0.20%)
Dec 20, 2021
4.990
5.130
4.750
4.990
13,597
-0.11(-2.15%)
Dec 17, 2021
4.600
5.100
4.600
5.100
99,696
+0.27(+5.59%)
Dec 16, 2021
5.010
5.120
4.830
4.830
17,735
-0.18(-3.59%)
Dec 15, 2021
4.860
5.140
4.700
5.010
8,640
+0.01(+0.20%)
Dec 14, 2021
5.030
5.190
4.770
5.000
13,668
+0.00(+0.00%)
Dec 13, 2021
4.780
5.260
4.600
5.000
46,278
-0.05(-0.99%)
Dec 10, 2021
5.250
5.400
4.830
5.050
15,631
-0.26(-4.90%)
Dec 09, 2021
5.440
5.500
5.280
5.310
10,234
-0.19(-3.45%)
Dec 08, 2021
5.400
5.570
5.320
5.500
17,252
+0.04(+0.73%)
Dec 07, 2021
4.990
5.460
4.860
5.460
16,845
+0.61(+12.58%)
Dec 06, 2021
4.650
4.950
4.570
4.850
19,784
+0.15(+3.19%)
Dec 03, 2021
4.950
5.010
4.500
4.700
221,382
-0.33(-6.56%)
Dec 02, 2021
5.490
5.665
5.010
5.030
41,106
-0.56(-10.02%)
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
.