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
)
21.42
+0.02 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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
.