Fusion Pharmaceuticals Inc (NQ: FUSN )

21.32 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.