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 (%)
Jun 30, 2021
7.980
8.080
7.976
8.080
14,765
+0.06(+0.75%)
Jun 29, 2021
8.050
8.120
7.950
8.020
33,096
-0.09(-1.11%)
Jun 28, 2021
8.010
8.170
7.970
8.110
36,996
+0.05(+0.62%)
Jun 25, 2021
7.945
8.140
7.945
8.060
18,008
+0.02(+0.25%)
Jun 24, 2021
8.050
8.140
7.890
8.040
21,097
+0.07(+0.88%)
Jun 23, 2021
8.040
8.300
7.850
7.970
70,443
-0.10(-1.24%)
Jun 22, 2021
8.200
8.350
8.040
8.070
34,291
-0.16(-1.94%)
Jun 21, 2021
8.310
8.360
8.070
8.230
59,504
-0.20(-2.37%)
Jun 18, 2021
8.100
8.450
8.000
8.430
558,086
+0.15(+1.81%)
Jun 17, 2021
8.240
8.510
8.030
8.280
171,344
-0.01(-0.12%)
Jun 16, 2021
9.110
9.480
8.100
8.290
354,409
-1.35(-14.00%)
Jun 15, 2021
8.690
10.40
8.680
9.640
1,399,445
+1.48(+18.14%)
Jun 14, 2021
8.080
8.360
8.080
8.160
80,038
+0.01(+0.12%)
Jun 11, 2021
8.670
8.780
8.090
8.150
49,631
-0.46(-5.34%)
Jun 10, 2021
8.120
8.610
8.120
8.610
35,920
+0.32(+3.86%)
Jun 09, 2021
8.750
8.750
8.120
8.290
21,309
-0.26(-3.04%)
Jun 08, 2021
8.250
8.583
8.130
8.550
39,900
+0.36(+4.40%)
Jun 07, 2021
8.230
8.300
8.100
8.190
49,972
+0.04(+0.49%)
Jun 04, 2021
8.300
8.300
8.100
8.150
41,479
-0.18(-2.16%)
Jun 03, 2021
8.200
8.340
7.910
8.330
45,874
+0.18(+2.21%)
Jun 02, 2021
8.180
8.360
8.000
8.150
23,322
+0.00(+0.00%)
Jun 01, 2021
8.130
8.180
8.100
8.150
13,330
-0.06(-0.73%)
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%)
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
.