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
)
21.51
+0.05 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
21.52
21.52
21.45
21.51
183,610
+0.05(+0.23%)
May 16, 2024
21.54
21.54
21.46
21.46
277,607
-0.08(-0.37%)
May 15, 2024
21.45
21.54
21.45
21.54
474,825
+0.11(+0.51%)
May 14, 2024
21.45
21.45
21.42
21.43
247,019
+0.00(+0.00%)
May 13, 2024
21.41
21.47
21.41
21.43
133,365
-0.05(-0.23%)
May 10, 2024
21.40
21.50
21.35
21.48
383,838
+0.10(+0.47%)
May 09, 2024
21.38
21.45
21.38
21.38
264,014
-0.02(-0.09%)
May 08, 2024
21.42
21.45
21.35
21.40
563,195
+0.00(+0.00%)
May 07, 2024
21.45
21.47
21.38
21.40
726,511
-0.02(-0.09%)
May 06, 2024
21.45
21.48
21.42
21.42
255,624
-0.03(-0.14%)
May 03, 2024
21.50
21.51
21.43
21.45
468,542
-0.04(-0.19%)
May 02, 2024
21.55
21.57
21.42
21.49
383,063
+0.07(+0.33%)
May 01, 2024
21.41
21.58
21.39
21.42
555,552
-0.01(-0.05%)
Apr 30, 2024
21.39
21.53
21.37
21.43
604,304
+0.03(+0.14%)
Apr 29, 2024
21.44
21.46
21.38
21.40
458,274
-0.02(-0.09%)
Apr 26, 2024
21.37
21.48
21.37
21.42
351,216
+0.02(+0.09%)
Apr 25, 2024
21.37
21.44
21.35
21.40
367,784
+0.00(+0.00%)
Apr 24, 2024
21.43
21.44
21.34
21.40
273,010
-0.02(-0.09%)
Apr 23, 2024
21.40
21.49
21.32
21.42
1,870,373
+0.10(+0.47%)
Apr 22, 2024
21.26
21.34
21.26
21.32
348,790
+0.06(+0.28%)
Apr 19, 2024
21.25
21.35
21.21
21.26
442,398
+0.01(+0.05%)
Apr 18, 2024
21.23
21.30
21.20
21.25
329,205
+0.01(+0.05%)
Apr 17, 2024
21.31
21.32
21.21
21.24
400,034
-0.02(-0.09%)
Apr 16, 2024
21.25
21.29
21.18
21.26
550,867
-0.02(-0.09%)
Apr 15, 2024
21.32
21.37
21.21
21.28
862,592
-0.03(-0.14%)
Apr 12, 2024
21.35
21.40
21.30
21.31
527,894
-0.05(-0.23%)
Apr 11, 2024
21.36
21.41
21.32
21.36
3,827,638
+0.00(+0.00%)
Apr 10, 2024
21.34
21.40
21.31
21.36
788,433
-0.02(-0.09%)
Apr 09, 2024
21.31
21.46
21.31
21.38
1,093,621
-0.02(-0.09%)
Apr 08, 2024
21.37
21.47
21.29
21.40
802,443
+0.08(+0.38%)
Apr 05, 2024
21.32
21.44
20.97
21.32
4,513,332
-0.11(-0.51%)
Apr 04, 2024
21.34
21.55
21.27
21.43
1,171,478
+0.09(+0.42%)
Apr 03, 2024
21.27
21.36
21.26
21.34
1,479,847
+0.05(+0.23%)
Apr 02, 2024
21.27
21.32
21.23
21.29
1,394,788
+0.04(+0.19%)
Apr 01, 2024
21.30
21.32
21.24
21.25
1,305,503
-0.07(-0.33%)
Mar 28, 2024
21.30
21.30
21.30
21.32
1,564,388
+0.02(+0.09%)
Mar 27, 2024
21.33
21.36
21.26
21.30
1,642,243
+0.00(+0.00%)
Mar 26, 2024
21.26
21.32
21.20
21.30
1,488,550
+0.12(+0.57%)
Mar 25, 2024
21.24
21.44
21.18
21.18
2,551,025
-0.06(-0.28%)
Mar 22, 2024
21.18
21.30
21.16
21.24
3,143,693
+0.04(+0.19%)
Mar 21, 2024
21.11
21.20
21.10
21.20
3,823,174
+0.11(+0.52%)
Mar 20, 2024
21.13
21.17
21.04
21.09
14,944,378
-0.09(-0.42%)
Mar 19, 2024
20.96
21.21
20.85
21.18
41,249,164
+10.54(+99.06%)
Mar 18, 2024
10.10
10.89
9.800
10.64
1,507,098
+0.65(+6.51%)
Mar 15, 2024
9.290
10.14
9.290
9.990
1,165,762
+0.65(+6.96%)
Mar 14, 2024
9.500
9.500
9.090
9.340
587,650
-0.16(-1.68%)
Mar 13, 2024
9.480
9.690
9.270
9.500
509,639
+0.02(+0.21%)
Mar 12, 2024
9.280
9.642
9.270
9.480
474,958
+0.06(+0.64%)
Mar 11, 2024
9.930
10.19
9.330
9.420
670,899
-0.62(-6.18%)
Mar 08, 2024
10.15
10.48
9.550
10.04
1,001,387
+0.01(+0.10%)
Mar 07, 2024
9.900
10.50
9.900
10.03
1,254,939
+0.13(+1.31%)
Mar 06, 2024
10.64
10.87
9.750
9.900
1,043,112
-0.60(-5.71%)
Mar 05, 2024
10.77
10.88
10.21
10.50
1,152,467
-0.29(-2.69%)
Mar 04, 2024
12.40
12.90
10.79
10.79
1,253,653
-1.20(-10.01%)
Mar 01, 2024
12.03
12.49
11.96
11.99
1,107,722
+0.03(+0.25%)
Feb 29, 2024
12.20
12.50
11.89
11.96
1,646,162
-0.24(-1.97%)
Feb 28, 2024
12.39
12.88
12.02
12.20
1,057,060
-0.30(-2.40%)
Feb 27, 2024
12.78
12.95
11.72
12.50
1,323,494
-0.15(-1.19%)
Feb 26, 2024
12.17
13.11
12.17
12.65
702,375
+0.51(+4.20%)
Feb 23, 2024
13.33
13.49
12.14
12.14
739,627
-0.91(-6.97%)
Feb 22, 2024
13.12
13.45
12.64
13.05
1,083,720
-0.04(-0.31%)
Feb 21, 2024
13.69
13.99
12.68
13.09
1,758,647
-0.37(-2.75%)
Feb 20, 2024
12.09
13.50
12.01
13.46
1,740,561
+1.33(+10.96%)
Feb 16, 2024
11.57
12.21
11.03
12.13
1,211,922
+0.41(+3.50%)
Feb 15, 2024
11.23
11.98
11.19
11.72
2,338,817
+0.55(+4.92%)
Feb 14, 2024
11.18
11.29
10.87
11.17
1,717,370
+0.15(+1.36%)
Feb 13, 2024
11.15
11.36
10.88
11.02
841,658
-0.50(-4.34%)
Feb 12, 2024
11.59
11.59
11.06
11.52
810,127
-0.05(-0.43%)
Feb 09, 2024
11.28
11.58
10.79
11.57
664,540
+0.25(+2.21%)
Feb 08, 2024
11.83
12.05
10.70
11.32
1,226,084
-0.51(-4.31%)
Feb 07, 2024
11.16
11.95
11.08
11.83
898,422
+0.66(+5.91%)
Feb 06, 2024
10.52
11.19
10.51
11.17
623,838
+0.58(+5.48%)
Feb 05, 2024
10.44
10.92
10.29
10.59
1,559,133
-0.01(-0.09%)
Feb 02, 2024
11.21
11.23
10.12
10.60
2,139,648
-0.52(-4.68%)
Feb 01, 2024
12.14
12.21
10.76
11.12
1,515,526
-0.50(-4.30%)
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%)
Nov 01, 2023
4.620
4.620
4.410
4.580
17,249
-0.03(-0.65%)
Oct 31, 2023
3.950
4.720
3.880
4.610
119,675
+0.62(+15.54%)
Oct 30, 2023
4.000
4.090
3.750
3.990
30,856
-0.04(-0.99%)
Oct 27, 2023
4.180
4.210
3.940
4.030
123,587
-0.18(-4.28%)
Oct 26, 2023
3.950
4.210
3.935
4.210
31,079
+0.20(+4.99%)
Oct 25, 2023
4.020
4.100
3.940
4.010
10,646
+0.02(+0.50%)
Oct 24, 2023
3.800
4.620
3.800
3.990
337,279
+0.05(+1.27%)
Oct 23, 2023
4.330
4.330
3.860
3.940
27,515
-0.38(-8.80%)
Oct 20, 2023
4.160
4.425
3.970
4.320
97,024
+0.10(+2.37%)
Oct 19, 2023
4.440
4.440
4.160
4.220
84,223
-0.16(-3.65%)
Oct 18, 2023
4.390
4.510
4.199
4.380
3,319,976
-0.06(-1.35%)
Oct 17, 2023
4.110
4.610
4.080
4.440
85,787
+0.28(+6.73%)
Oct 16, 2023
4.380
4.310
4.000
4.160
84,449
+0.03(+0.73%)
Oct 13, 2023
3.670
4.170
3.640
4.130
396,950
+0.41(+11.02%)
Oct 12, 2023
3.680
3.800
3.430
3.720
102,003
+0.06(+1.64%)
Oct 11, 2023
3.640
3.660
3.570
3.660
32,753
-0.02(-0.54%)
Oct 10, 2023
3.650
3.750
3.440
3.680
121,758
+0.03(+0.82%)
Oct 09, 2023
3.680
3.700
3.410
3.650
93,118
-0.10(-2.67%)
Oct 06, 2023
3.400
3.750
3.220
3.750
302,144
+0.30(+8.70%)
Oct 05, 2023
3.450
3.540
3.310
3.450
188,429
+0.05(+1.47%)
Oct 04, 2023
3.250
3.540
3.200
3.400
376,024
+0.18(+5.59%)
Oct 03, 2023
2.640
3.540
2.550
3.220
1,375,745
+0.74(+29.84%)
Oct 02, 2023
2.490
2.650
2.380
2.480
62,454
-0.12(-4.62%)
Sep 29, 2023
2.760
2.810
2.350
2.600
107,908
-0.04(-1.52%)
Sep 28, 2023
2.440
2.694
2.440
2.640
30,595
+0.21(+8.64%)
Sep 27, 2023
2.390
2.460
2.370
2.430
31,176
+0.06(+2.53%)
Sep 26, 2023
2.380
2.450
2.360
2.370
13,182
-0.03(-1.25%)
Sep 25, 2023
2.320
2.435
2.340
2.400
26,797
-0.15(-5.70%)
Sep 22, 2023
2.560
2.600
2.460
2.545
20,085
-0.04(-1.74%)
Sep 21, 2023
2.530
2.615
2.520
2.590
12,566
-0.01(-0.38%)
Sep 20, 2023
2.610
2.650
2.530
2.600
23,096
+0.01(+0.39%)
Sep 19, 2023
2.650
2.661
2.550
2.590
15,200
-0.06(-2.26%)
Sep 18, 2023
2.650
2.660
2.560
2.650
9,441
+0.08(+3.11%)
Sep 15, 2023
2.640
2.693
2.420
2.570
97,074
-0.06(-2.28%)
Sep 14, 2023
2.650
2.660
2.500
2.630
19,443
-0.04(-1.50%)
Sep 13, 2023
2.690
2.770
2.600
2.670
120,674
+0.00(+0.00%)
Sep 12, 2023
2.680
2.760
2.641
2.670
11,801
-0.02(-0.74%)
Sep 11, 2023
2.460
2.745
2.310
2.690
32,732
+0.23(+9.35%)
Sep 08, 2023
2.530
2.552
2.400
2.460
13,200
-0.06(-2.38%)
Sep 07, 2023
2.680
3.050
2.480
2.520
46,754
-0.15(-5.62%)
Sep 06, 2023
2.870
2.870
2.650
2.670
21,247
-0.22(-7.61%)
Sep 05, 2023
2.930
3.080
2.820
2.890
96,645
-0.04(-1.37%)
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
.