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
)
21.40
-0.02 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2021
8.140
8.450
8.140
8.210
14,947
+0.14(+1.73%)
May 27, 2021
8.170
8.290
8.070
8.070
77,995
-0.13(-1.59%)
May 26, 2021
8.230
8.300
7.990
8.200
14,427
+0.05(+0.61%)
May 25, 2021
8.150
8.403
7.880
8.150
21,619
-0.23(-2.74%)
May 24, 2021
8.190
8.450
7.915
8.380
25,426
+0.19(+2.32%)
May 21, 2021
8.300
8.330
8.140
8.190
5,486
-0.05(-0.61%)
May 20, 2021
8.160
8.360
8.120
8.240
14,664
+0.08(+0.98%)
May 19, 2021
8.190
8.440
8.080
8.160
10,831
-0.01(-0.12%)
May 18, 2021
7.060
8.350
6.607
8.170
133,141
+0.00(+0.00%)
May 17, 2021
8.100
8.190
7.790
8.170
54,819
-0.01(-0.06%)
May 14, 2021
8.270
8.370
8.100
8.175
26,094
-0.24(-2.91%)
May 13, 2021
8.460
8.860
8.300
8.420
16,836
-0.17(-1.98%)
May 12, 2021
8.270
8.950
8.270
8.590
27,145
+0.15(+1.78%)
May 11, 2021
8.370
9.085
8.330
8.440
29,711
-0.36(-4.09%)
May 10, 2021
8.545
8.930
8.545
8.800
9,579
-0.06(-0.68%)
May 07, 2021
8.570
8.936
8.570
8.860
11,164
+0.16(+1.84%)
May 06, 2021
9.020
9.290
8.440
8.700
26,326
-0.09(-1.02%)
May 05, 2021
9.000
9.129
8.500
8.790
16,054
-0.20(-2.22%)
May 04, 2021
9.137
9.137
8.500
8.990
50,709
-0.11(-1.21%)
May 03, 2021
8.650
9.200
8.650
9.100
19,425
+0.50(+5.81%)
Apr 30, 2021
8.520
8.600
8.240
8.600
18,000
+0.13(+1.53%)
Apr 29, 2021
8.500
8.500
8.100
8.470
14,921
-0.08(-0.94%)
Apr 28, 2021
8.590
8.600
8.200
8.550
13,144
-0.04(-0.47%)
Apr 27, 2021
8.520
8.715
8.460
8.590
12,079
+0.13(+1.54%)
Apr 26, 2021
8.500
8.660
8.110
8.460
25,253
-0.03(-0.35%)
Apr 23, 2021
8.610
8.693
8.220
8.490
16,000
-0.19(-2.19%)
Apr 22, 2021
8.750
8.760
8.550
8.680
5,355
-0.06(-0.69%)
Apr 21, 2021
8.240
8.760
8.200
8.740
16,476
+0.41(+4.92%)
Apr 20, 2021
8.680
8.890
8.200
8.330
10,370
-0.35(-4.03%)
Apr 19, 2021
8.450
8.760
8.090
8.680
33,178
+0.24(+2.84%)
Apr 16, 2021
8.800
9.223
8.290
8.440
22,500
-0.27(-3.10%)
Apr 15, 2021
9.280
9.280
8.700
8.710
26,846
-0.46(-5.02%)
Apr 14, 2021
9.100
9.290
8.670
9.170
17,684
+0.07(+0.77%)
Apr 13, 2021
8.750
9.170
8.565
9.100
45,661
+0.46(+5.32%)
Apr 12, 2021
9.710
9.750
8.560
8.640
46,745
-0.87(-9.15%)
Apr 09, 2021
10.06
10.08
9.500
9.510
42,100
-0.61(-6.03%)
Apr 08, 2021
10.30
10.68
10.04
10.12
36,260
-0.18(-1.75%)
Apr 07, 2021
10.65
11.00
10.19
10.30
7,906
-0.36(-3.38%)
Apr 06, 2021
10.83
11.00
10.13
10.66
57,013
+0.03(+0.28%)
Apr 05, 2021
11.13
11.13
10.01
10.63
94,248
+0.04(+0.38%)
Apr 01, 2021
10.69
10.89
10.46
10.59
18,200
-0.13(-1.21%)
Mar 31, 2021
9.850
10.72
9.850
10.72
38,716
+0.79(+7.96%)
Mar 30, 2021
9.650
10.17
9.310
9.930
291,907
+0.18(+1.85%)
Mar 29, 2021
10.06
10.28
9.750
9.750
36,844
-0.37(-3.66%)
Mar 26, 2021
10.60
10.83
10.10
10.12
36,100
-0.64(-5.95%)
Mar 25, 2021
11.10
11.10
10.50
10.76
29,030
-0.24(-2.18%)
Mar 24, 2021
11.98
11.98
10.99
11.00
34,335
-0.95(-7.95%)
Mar 23, 2021
12.10
12.47
11.62
11.95
49,523
-0.20(-1.65%)
Mar 22, 2021
12.04
12.15
11.52
12.15
109,542
+0.30(+2.53%)
Mar 19, 2021
11.35
12.11
11.35
11.85
255,100
+0.54(+4.77%)
Mar 18, 2021
11.33
11.67
11.29
11.31
22,451
-0.20(-1.74%)
Mar 17, 2021
11.64
11.64
11.27
11.51
6,476
-0.09(-0.78%)
Mar 16, 2021
12.03
12.03
11.55
11.60
5,806
-0.28(-2.36%)
Mar 15, 2021
11.74
12.21
11.25
11.88
99,784
+0.25(+2.15%)
Mar 12, 2021
11.00
11.75
11.00
11.63
39,900
+0.18(+1.57%)
Mar 11, 2021
11.25
11.46
10.92
11.45
5,334
+0.21(+1.87%)
Mar 10, 2021
10.99
11.24
10.94
11.24
13,060
+0.22(+2.00%)
Mar 09, 2021
11.33
11.33
10.90
11.02
17,290
-0.01(-0.09%)
Mar 08, 2021
11.22
11.50
10.75
11.03
29,914
-0.22(-1.96%)
Mar 05, 2021
11.34
11.40
10.75
11.25
32,600
-0.18(-1.57%)
Mar 04, 2021
11.70
11.70
11.31
11.43
19,304
-0.32(-2.72%)
Mar 03, 2021
11.75
12.00
11.57
11.75
37,265
-0.06(-0.51%)
Mar 02, 2021
11.73
11.97
11.53
11.81
29,221
+0.10(+0.85%)
Mar 01, 2021
11.51
11.71
11.43
11.71
16,132
+0.03(+0.26%)
Feb 26, 2021
11.75
11.75
11.31
11.68
34,200
-0.32(-2.67%)
Feb 25, 2021
11.72
12.10
11.51
12.00
48,067
+0.19(+1.61%)
Feb 24, 2021
11.76
11.88
11.49
11.81
34,063
+0.09(+0.77%)
Feb 23, 2021
11.66
11.80
11.45
11.72
54,792
-0.03(-0.26%)
Feb 22, 2021
12.00
12.00
11.73
11.75
10,596
-0.29(-2.41%)
Feb 19, 2021
11.85
12.31
11.70
12.04
69,000
+0.10(+0.84%)
Feb 18, 2021
12.21
12.38
11.73
11.94
35,072
-0.54(-4.33%)
Feb 17, 2021
11.66
12.63
11.61
12.48
42,049
+0.58(+4.87%)
Feb 16, 2021
12.07
12.07
11.50
11.90
37,014
-0.10(-0.83%)
Feb 12, 2021
11.66
12.26
11.56
12.00
55,100
+0.25(+2.13%)
Feb 11, 2021
11.94
12.18
11.51
11.75
24,893
-0.33(-2.73%)
Feb 10, 2021
12.49
12.62
11.79
12.08
35,083
-0.49(-3.90%)
Feb 09, 2021
12.31
12.65
12.17
12.57
35,037
+0.27(+2.20%)
Feb 08, 2021
12.11
12.63
12.01
12.30
92,627
+0.14(+1.15%)
Feb 05, 2021
11.84
12.25
11.12
12.16
46,300
+0.26(+2.18%)
Feb 04, 2021
11.33
12.10
11.33
11.90
59,347
+0.44(+3.84%)
Feb 03, 2021
11.74
12.11
11.31
11.46
82,050
-0.28(-2.39%)
Feb 02, 2021
11.60
11.99
11.41
11.74
44,095
+0.26(+2.26%)
Feb 01, 2021
11.37
11.56
11.00
11.48
23,681
+0.18(+1.59%)
Jan 29, 2021
11.21
11.30
11.01
11.30
21,000
-0.02(-0.18%)
Jan 28, 2021
11.35
11.59
10.51
11.32
65,844
+0.06(+0.53%)
Jan 27, 2021
11.67
11.75
11.00
11.26
49,322
-0.37(-3.18%)
Jan 26, 2021
12.51
12.84
11.63
11.63
54,137
-0.96(-7.63%)
Jan 25, 2021
12.62
12.90
12.50
12.59
27,234
-0.02(-0.16%)
Jan 22, 2021
12.71
12.86
12.30
12.61
48,300
-0.14(-1.10%)
Jan 21, 2021
12.70
13.12
12.49
12.75
27,272
-0.01(-0.08%)
Jan 20, 2021
13.06
13.25
12.59
12.76
42,279
-0.33(-2.52%)
Jan 19, 2021
12.54
13.30
12.03
13.09
60,044
+0.58(+4.64%)
Jan 15, 2021
11.96
12.75
11.68
12.51
36,100
+0.31(+2.54%)
Jan 14, 2021
12.03
12.41
11.75
12.20
32,522
+0.13(+1.08%)
Jan 13, 2021
11.79
12.17
11.62
12.07
31,510
+0.39(+3.34%)
Jan 12, 2021
11.65
11.75
11.21
11.68
75,780
+0.12(+1.04%)
Jan 11, 2021
11.51
11.75
11.39
11.56
50,996
-0.05(-0.43%)
Jan 08, 2021
11.75
11.94
11.50
11.61
51,500
+0.01(+0.09%)
Jan 07, 2021
11.75
11.75
11.28
11.60
52,489
-0.05(-0.43%)
Jan 06, 2021
11.52
11.75
11.51
11.65
17,178
+0.06(+0.52%)
Jan 05, 2021
11.79
11.79
11.42
11.59
13,454
-0.04(-0.34%)
Jan 04, 2021
11.95
12.10
11.43
11.63
530,712
-0.12(-1.02%)
Dec 31, 2020
11.75
11.75
11.75
36,633
+0.09(+0.77%)
Dec 30, 2020
11.99
11.99
11.51
11.66
36,633
-0.27(-2.26%)
Dec 29, 2020
11.70
11.96
11.51
11.93
45,802
+0.08(+0.68%)
Dec 28, 2020
12.10
12.80
11.55
11.85
110,545
-0.45(-3.66%)
Dec 24, 2020
12.81
12.81
12.03
12.30
34,100
-0.26(-2.07%)
Dec 23, 2020
11.90
12.83
11.90
12.56
45,779
+0.70(+5.90%)
Dec 22, 2020
12.12
12.36
11.81
11.86
32,094
-0.31(-2.55%)
Dec 21, 2020
11.94
12.83
11.94
12.17
34,230
-0.18(-1.46%)
Dec 18, 2020
12.92
13.21
12.05
12.35
503,300
-0.55(-4.26%)
Dec 17, 2020
13.24
13.30
12.56
12.90
81,485
-0.32(-2.42%)
Dec 16, 2020
13.36
13.36
12.79
13.22
36,794
+0.13(+0.99%)
Dec 15, 2020
12.88
13.25
12.70
13.09
44,272
+0.32(+2.51%)
Dec 14, 2020
11.67
12.93
11.52
12.77
103,608
+1.10(+9.43%)
Dec 11, 2020
12.35
12.46
11.40
11.67
101,100
-0.81(-6.49%)
Dec 10, 2020
12.08
12.73
12.08
12.48
31,986
+0.40(+3.31%)
Dec 09, 2020
13.21
13.25
12.02
12.08
41,040
-1.02(-7.79%)
Dec 08, 2020
12.65
13.17
12.59
13.10
31,098
+0.39(+3.07%)
Dec 07, 2020
13.00
13.15
12.50
12.71
89,629
-0.44(-3.35%)
Dec 04, 2020
13.22
13.40
13.00
13.15
16,200
+0.01(+0.08%)
Dec 03, 2020
12.77
13.25
12.51
13.14
70,408
+0.51(+4.04%)
Dec 02, 2020
13.02
13.38
12.60
12.63
24,872
-0.67(-5.04%)
Dec 01, 2020
13.69
13.69
12.61
13.30
126,034
-0.21(-1.55%)
Nov 30, 2020
12.40
13.57
12.30
13.51
72,018
+1.12(+9.04%)
Nov 27, 2020
12.72
12.78
12.30
12.39
9,500
-0.11(-0.88%)
Nov 25, 2020
12.88
12.88
12.33
12.50
13,200
-0.39(-3.03%)
Nov 24, 2020
12.40
12.95
12.24
12.89
11,001
+0.54(+4.37%)
Nov 23, 2020
12.88
13.21
12.20
12.35
35,251
-0.93(-7.00%)
Nov 20, 2020
13.06
13.64
12.80
13.28
75,800
+0.37(+2.87%)
Nov 19, 2020
12.63
13.16
12.63
12.91
16,761
+0.11(+0.86%)
Nov 18, 2020
13.00
13.00
12.62
12.80
13,528
-0.14(-1.08%)
Nov 17, 2020
12.86
13.00
12.63
12.94
19,489
+0.13(+1.01%)
Nov 16, 2020
12.68
13.44
12.68
12.81
11,647
-0.50(-3.76%)
Nov 13, 2020
13.67
13.67
13.15
13.31
8,900
-0.37(-2.70%)
Nov 12, 2020
13.12
13.70
13.00
13.68
25,750
+0.31(+2.32%)
Nov 11, 2020
12.85
13.37
12.50
13.37
35,911
+0.74(+5.86%)
Nov 10, 2020
12.69
12.85
12.36
12.63
5,879
+0.16(+1.28%)
Nov 09, 2020
12.81
13.66
12.40
12.47
27,116
-0.30(-2.35%)
Nov 06, 2020
13.52
13.54
12.77
12.77
18,100
-0.91(-6.65%)
Nov 05, 2020
13.89
13.89
13.15
13.68
22,420
-0.05(-0.36%)
Nov 04, 2020
13.00
13.74
12.70
13.73
99,649
+0.83(+6.43%)
Nov 03, 2020
12.50
13.00
12.42
12.90
8,251
+0.23(+1.82%)
Nov 02, 2020
12.60
13.39
12.41
12.67
47,750
+0.27(+2.18%)
Oct 30, 2020
12.27
12.49
12.21
12.40
11,700
+0.17(+1.39%)
Oct 29, 2020
12.21
12.36
12.20
12.23
9,557
-0.04(-0.33%)
Oct 28, 2020
12.26
12.48
12.20
12.27
21,832
-0.08(-0.65%)
Oct 27, 2020
12.36
12.51
12.30
12.35
24,110
+0.07(+0.57%)
Oct 26, 2020
12.16
12.50
12.16
12.28
45,429
-0.09(-0.73%)
Oct 23, 2020
12.32
12.48
12.22
12.37
7,700
+0.03(+0.24%)
Oct 22, 2020
12.26
12.51
12.21
12.34
15,747
-0.19(-1.52%)
Oct 21, 2020
12.60
12.78
12.36
12.53
5,925
-0.09(-0.71%)
Oct 20, 2020
12.19
12.80
12.18
12.62
15,692
+0.44(+3.61%)
Oct 19, 2020
12.63
12.63
12.16
12.18
13,024
-0.47(-3.72%)
Oct 16, 2020
12.67
12.95
12.51
12.65
10,500
+0.09(+0.72%)
Oct 15, 2020
12.88
12.99
12.19
12.56
46,806
-0.21(-1.64%)
Oct 14, 2020
12.73
13.09
11.89
12.77
199,857
+0.08(+0.63%)
Oct 13, 2020
12.81
12.90
12.40
12.69
6,848
-0.05(-0.39%)
Oct 12, 2020
12.41
13.12
12.26
12.74
31,113
+0.53(+4.34%)
Oct 09, 2020
11.84
12.48
11.81
12.21
389,400
+0.39(+3.30%)
Oct 08, 2020
11.79
11.93
11.57
11.82
18,348
+0.25(+2.16%)
Oct 07, 2020
11.55
11.99
11.55
11.57
15,203
-0.21(-1.78%)
Oct 06, 2020
11.75
11.96
11.60
11.78
8,570
+0.28(+2.43%)
Oct 05, 2020
12.07
12.27
11.50
11.50
74,848
-0.22(-1.88%)
Oct 02, 2020
11.91
12.40
11.72
11.72
13,600
-0.34(-2.82%)
Oct 01, 2020
12.06
12.31
12.05
12.06
12,460
+0.04(+0.33%)
Sep 30, 2020
11.81
12.50
11.81
12.02
22,551
+0.22(+1.86%)
Sep 29, 2020
11.97
12.55
11.75
11.80
38,719
-0.30(-2.48%)
Sep 28, 2020
12.24
12.80
11.71
12.10
73,296
-0.10(-0.82%)
Sep 25, 2020
12.20
12.76
12.20
12.20
7,100
-0.05(-0.41%)
Sep 24, 2020
12.20
12.70
12.05
12.25
43,931
-0.02(-0.16%)
Sep 23, 2020
12.61
12.80
12.26
12.27
146,442
-0.47(-3.69%)
Sep 22, 2020
12.80
12.81
12.45
12.74
37,577
-0.01(-0.08%)
Sep 21, 2020
12.37
12.75
12.37
12.75
18,548
+0.35(+2.82%)
Sep 18, 2020
12.62
12.74
12.40
12.40
17,600
-0.18(-1.43%)
Sep 17, 2020
12.75
12.76
12.40
12.58
10,955
-0.03(-0.24%)
Sep 16, 2020
12.60
12.79
12.60
12.61
64,346
+0.03(+0.24%)
Sep 15, 2020
12.40
12.85
12.40
12.58
8,293
+0.02(+0.16%)
Sep 14, 2020
12.41
12.71
12.41
12.56
12,891
+0.11(+0.88%)
Sep 11, 2020
12.64
12.69
12.40
12.45
14,500
-0.05(-0.40%)
Sep 10, 2020
12.54
12.89
12.50
12.50
3,020
-0.03(-0.24%)
Sep 09, 2020
12.65
12.77
12.53
12.53
9,684
-0.12(-0.95%)
Sep 08, 2020
12.25
12.89
12.25
12.65
12,126
+0.38(+3.10%)
Sep 04, 2020
12.47
12.65
12.26
12.27
8,700
-0.03(-0.24%)
Sep 03, 2020
12.97
12.97
12.25
12.30
34,336
-0.59(-4.58%)
Sep 02, 2020
12.72
12.97
12.72
12.89
9,437
+0.14(+1.10%)
Sep 01, 2020
12.77
13.00
12.65
12.75
22,645
-0.12(-0.93%)
Aug 31, 2020
12.78
13.00
12.70
12.87
14,823
-0.09(-0.69%)
Aug 28, 2020
12.52
13.00
12.52
12.96
14,800
+0.36(+2.86%)
Aug 27, 2020
13.02
13.02
12.51
12.60
6,735
-0.40(-3.08%)
Aug 26, 2020
12.95
13.00
12.51
13.00
41,694
+0.13(+1.01%)
Aug 25, 2020
12.70
12.87
12.61
12.87
14,622
+0.15(+1.18%)
Aug 24, 2020
13.30
13.30
12.51
12.72
51,153
-0.63(-4.72%)
Aug 21, 2020
12.86
13.35
12.71
13.35
27,700
+0.31(+2.38%)
Aug 20, 2020
12.70
13.25
12.70
13.04
34,055
+0.34(+2.68%)
Aug 19, 2020
13.10
13.17
12.53
12.70
93,495
-0.35(-2.68%)
Aug 18, 2020
13.19
13.30
13.03
13.05
183,267
-0.31(-2.32%)
Aug 17, 2020
13.31
13.36
13.18
13.36
40,646
+0.06(+0.45%)
Aug 14, 2020
13.07
13.30
13.06
13.30
75,500
+0.04(+0.30%)
Aug 13, 2020
13.25
13.34
13.10
13.26
50,961
-0.04(-0.30%)
Aug 12, 2020
13.25
13.44
13.20
13.30
69,981
+0.11(+0.83%)
Aug 11, 2020
13.22
13.72
13.19
13.19
75,170
-0.11(-0.83%)
Aug 10, 2020
13.35
13.60
13.25
13.30
24,498
-0.05(-0.37%)
Aug 07, 2020
13.08
13.50
13.07
13.35
56,000
+0.13(+0.98%)
Aug 06, 2020
13.01
13.53
13.00
13.22
63,723
+0.09(+0.69%)
Aug 05, 2020
13.87
13.98
13.13
13.13
47,325
-0.50(-3.67%)
Aug 04, 2020
13.18
13.63
13.12
13.63
88,654
+0.47(+3.57%)
Aug 03, 2020
13.92
14.31
13.11
13.16
70,455
-0.60(-4.36%)
Jul 31, 2020
13.51
14.25
13.51
13.76
35,800
+0.23(+1.70%)
Jul 30, 2020
13.79
13.82
13.41
13.53
18,965
-0.13(-0.95%)
Jul 29, 2020
13.04
13.92
13.04
13.66
136,458
+0.70(+5.40%)
Jul 28, 2020
12.68
13.41
12.68
12.96
31,445
+0.05(+0.39%)
Jul 27, 2020
13.43
13.54
12.19
12.91
125,100
-0.29(-2.20%)
Jul 24, 2020
15.00
16.54
12.87
13.20
745,400
-1.97(-12.99%)
Jul 23, 2020
14.92
15.28
14.62
15.17
79,101
+0.00(+0.00%)
Jul 22, 2020
15.33
15.92
14.75
15.17
184,796
-0.06(-0.39%)
Jul 21, 2020
16.48
16.48
15.10
15.23
325,716
-0.05(-0.33%)
Jul 20, 2020
15.61
15.93
15.25
15.28
119,584
-0.57(-3.60%)
Jul 17, 2020
15.60
16.26
15.50
15.85
216,400
-0.02(-0.13%)
Jul 16, 2020
15.82
16.22
15.52
15.87
105,966
-0.30(-1.86%)
Jul 15, 2020
16.55
16.93
15.86
16.17
255,404
-0.25(-1.52%)
Jul 14, 2020
16.70
17.00
15.96
16.42
478,001
-0.53(-3.13%)
Jul 13, 2020
16.95
17.10
16.34
16.95
311,546
+0.21(+1.25%)
Jul 10, 2020
16.99
17.07
16.00
16.74
300,200
-0.01(-0.06%)
Jul 09, 2020
17.25
17.25
16.40
16.75
215,007
-0.20(-1.18%)
Jul 08, 2020
17.09
17.50
16.69
16.95
267,168
-0.14(-0.82%)
Jul 07, 2020
16.81
17.50
16.81
17.09
353,187
-0.01(-0.06%)
Jul 06, 2020
16.48
17.50
16.21
17.10
488,499
+1.10(+6.88%)
Jul 02, 2020
15.75
17.50
15.00
16.00
544,200
+0.60(+3.90%)
Jul 01, 2020
17.38
17.50
15.00
15.40
882,015
-2.07(-11.85%)
Jun 30, 2020
17.15
18.10
17.10
17.47
762,819
-0.31(-1.74%)
Jun 29, 2020
18.50
18.50
17.06
17.78
568,040
+0.78(+4.59%)
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
.