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
)
21.55
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 3, 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 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%)
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%)
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
.