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 (%)
Jan 31, 2022
7.680
7.750
7.500
26,635
-0.18(-2.34%)
Jan 28, 2022
7.500
7.710
7.070
7.680
15,236
+0.39(+5.35%)
Jan 27, 2022
7.550
7.550
7.010
7.290
59,079
-0.22(-2.93%)
Jan 26, 2022
8.010
8.010
7.400
7.510
145,880
-0.36(-4.57%)
Jan 25, 2022
7.620
8.131
7.500
7.870
25,074
+0.11(+1.42%)
Jan 24, 2022
7.380
7.760
7.170
7.760
43,047
+0.20(+2.65%)
Jan 21, 2022
7.270
7.710
7.160
7.560
37,555
+0.16(+2.16%)
Jan 20, 2022
8.220
8.332
7.350
7.400
71,404
-0.77(-9.42%)
Jan 19, 2022
7.000
8.730
6.960
8.170
202,707
+1.32(+19.27%)
Jan 18, 2022
6.690
6.990
6.110
6.850
51,190
+0.25(+3.79%)
Jan 14, 2022
6.600
0
+0.32(+5.10%)
Jan 13, 2022
5.940
6.490
5.480
6.280
61,524
+0.42(+7.17%)
Jan 12, 2022
5.600
5.980
5.510
5.860
34,093
+0.36(+6.55%)
Jan 11, 2022
4.920
5.580
4.920
5.500
28,214
+0.56(+11.34%)
Jan 10, 2022
4.930
4.950
4.560
4.940
34,254
-0.03(-0.60%)
Jan 07, 2022
4.668
4.970
4.481
4.970
11,633
+0.44(+9.71%)
Jan 06, 2022
4.847
4.847
4.390
4.530
35,815
-0.31(-6.40%)
Jan 05, 2022
4.980
5.015
4.840
4.840
12,183
-0.09(-1.83%)
Jan 04, 2022
4.650
5.010
4.610
4.930
28,330
+0.32(+6.94%)
Jan 03, 2022
4.250
4.638
4.245
4.610
20,321
+0.44(+10.55%)
Dec 31, 2021
4.540
4.550
4.090
4.170
75,780
-0.32(-7.13%)
Dec 30, 2021
4.600
4.650
4.420
4.490
28,650
-0.11(-2.39%)
Dec 29, 2021
4.850
4.850
4.454
4.600
32,554
-0.22(-4.57%)
Dec 28, 2021
4.878
4.878
4.720
4.820
9,709
-0.01(-0.20%)
Dec 27, 2021
4.850
4.930
4.750
4.830
18,750
-0.15(-3.06%)
Dec 23, 2021
4.910
5.012
4.830
4.982
26,655
-0.01(-0.15%)
Dec 22, 2021
4.880
4.999
4.880
4.990
2,064
-0.01(-0.20%)
Dec 21, 2021
4.915
5.040
4.830
5.000
8,582
+0.01(+0.20%)
Dec 20, 2021
4.990
5.130
4.750
4.990
13,597
-0.11(-2.15%)
Dec 17, 2021
4.600
5.100
4.600
5.100
99,696
+0.27(+5.59%)
Dec 16, 2021
5.010
5.120
4.830
4.830
17,735
-0.18(-3.59%)
Dec 15, 2021
4.860
5.140
4.700
5.010
8,640
+0.01(+0.20%)
Dec 14, 2021
5.030
5.190
4.770
5.000
13,668
+0.00(+0.00%)
Dec 13, 2021
4.780
5.260
4.600
5.000
46,278
-0.05(-0.99%)
Dec 10, 2021
5.250
5.400
4.830
5.050
15,631
-0.26(-4.90%)
Dec 09, 2021
5.440
5.500
5.280
5.310
10,234
-0.19(-3.45%)
Dec 08, 2021
5.400
5.570
5.320
5.500
17,252
+0.04(+0.73%)
Dec 07, 2021
4.990
5.460
4.860
5.460
16,845
+0.61(+12.58%)
Dec 06, 2021
4.650
4.950
4.570
4.850
19,784
+0.15(+3.19%)
Dec 03, 2021
4.950
5.010
4.500
4.700
221,382
-0.33(-6.56%)
Dec 02, 2021
5.490
5.665
5.010
5.030
41,106
-0.56(-10.02%)
Dec 01, 2021
5.970
5.970
5.590
5.590
20,988
-0.21(-3.62%)
Nov 30, 2021
5.700
6.096
5.700
5.800
21,385
-0.17(-2.85%)
Nov 29, 2021
6.280
6.280
5.700
5.970
30,398
-0.16(-2.61%)
Nov 26, 2021
6.030
6.130
5.910
6.130
3,731
-0.07(-1.13%)
Nov 24, 2021
5.710
6.216
5.688
6.200
21,031
+0.43(+7.45%)
Nov 23, 2021
5.890
5.950
5.710
5.770
20,215
-0.22(-3.67%)
Nov 22, 2021
5.990
6.150
5.765
5.990
23,360
-0.01(-0.17%)
Nov 19, 2021
6.220
6.300
6.000
6.000
13,127
-0.16(-2.60%)
Nov 18, 2021
6.350
6.205
6.150
6.160
14,567
-0.20(-3.14%)
Nov 17, 2021
6.450
6.550
6.350
6.360
6,657
-0.06(-0.93%)
Nov 16, 2021
6.500
7.150
6.350
6.420
13,229
-0.01(-0.16%)
Nov 15, 2021
6.470
6.602
6.420
6.430
10,338
-0.06(-0.92%)
Nov 12, 2021
6.690
6.930
6.110
6.490
64,048
-0.16(-2.41%)
Nov 11, 2021
6.780
6.970
6.650
6.650
12,756
-0.05(-0.75%)
Nov 10, 2021
6.590
6.700
25,644
+0.00(+0.00%)
Nov 09, 2021
6.850
7.100
6.700
6.700
13,342
-0.23(-3.32%)
Nov 08, 2021
6.870
7.079
6.870
6.930
8,785
+0.00(+0.00%)
Nov 05, 2021
7.000
7.000
6.844
6.930
9,988
-0.05(-0.72%)
Nov 04, 2021
6.970
7.250
6.960
6.980
7,508
-0.02(-0.29%)
Nov 03, 2021
7.170
7.285
6.970
7.000
15,231
+0.00(+0.00%)
Nov 02, 2021
7.066
7.220
6.955
7.000
15,316
-0.09(-1.27%)
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
.