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, 2023
4.660
4.707
4.261
4.420
85,913
-0.28(-5.96%)
Feb 27, 2023
4.730
4.950
4.582
4.700
119,924
-0.02(-0.42%)
Feb 24, 2023
4.950
5.078
4.645
4.720
123,187
-0.27(-5.41%)
Feb 23, 2023
4.950
5.050
4.900
4.990
141,254
+0.00(+0.00%)
Feb 22, 2023
4.810
5.070
4.810
4.990
179,662
+0.11(+2.25%)
Feb 21, 2023
4.800
5.177
4.750
4.880
208,211
+0.05(+1.04%)
Feb 17, 2023
5.130
5.130
4.635
4.830
177,766
-0.30(-5.85%)
Feb 16, 2023
4.650
5.220
4.450
5.130
720,798
+0.51(+11.04%)
Feb 15, 2023
4.590
4.880
4.250
4.620
1,206,830
+0.20(+4.52%)
Feb 14, 2023
4.110
4.650
4.040
4.420
14,835,647
+0.80(+22.10%)
Feb 13, 2023
3.640
3.640
3.270
3.620
764,514
+0.18(+5.23%)
Feb 10, 2023
3.340
3.440
3.270
3.440
51,979
+0.10(+2.99%)
Feb 09, 2023
3.340
3.460
3.271
3.340
37,942
+0.04(+1.21%)
Feb 08, 2023
3.330
3.335
3.270
3.300
10,530
-0.07(-2.08%)
Feb 07, 2023
3.390
3.400
3.290
3.370
11,497
+0.02(+0.60%)
Feb 06, 2023
3.370
3.400
3.268
3.350
14,334
+0.09(+2.76%)
Feb 03, 2023
3.370
3.400
3.221
3.260
30,570
-0.07(-2.10%)
Feb 02, 2023
3.200
3.410
3.150
3.330
28,241
+0.15(+4.72%)
Feb 01, 2023
3.090
3.240
3.090
3.180
62,137
+0.15(+4.95%)
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%)
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
.