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 (%)
Apr 29, 2022
5.250
5.250
5.110
5.240
23,465
+0.05(+0.96%)
Apr 28, 2022
5.370
5.410
5.190
5.190
4,599
-0.23(-4.24%)
Apr 27, 2022
5.500
6.210
5.220
5.420
38,672
+0.02(+0.37%)
Apr 26, 2022
5.710
6.170
5.400
5.400
22,253
-0.51(-8.63%)
Apr 25, 2022
5.980
6.100
5.730
5.910
12,421
+0.11(+1.81%)
Apr 22, 2022
5.880
6.000
5.528
5.805
12,392
-0.19(-3.09%)
Apr 21, 2022
6.010
6.050
5.610
5.990
16,903
+0.04(+0.67%)
Apr 20, 2022
5.830
6.060
5.685
5.950
8,137
+0.14(+2.41%)
Apr 19, 2022
5.550
6.040
5.490
5.810
20,683
+0.19(+3.38%)
Apr 18, 2022
5.380
5.790
5.380
5.620
30,426
+0.18(+3.31%)
Apr 14, 2022
5.760
5.925
5.420
5.440
106,111
-0.55(-9.18%)
Apr 13, 2022
7.390
7.390
5.880
5.990
83,784
-1.15(-16.11%)
Apr 12, 2022
7.500
7.500
6.930
7.140
89,759
-0.08(-1.11%)
Apr 11, 2022
7.590
7.630
7.140
7.220
13,552
-0.38(-5.00%)
Apr 08, 2022
7.510
7.600
7.470
7.600
4,663
-0.03(-0.39%)
Apr 07, 2022
7.550
7.780
7.491
7.630
6,909
-0.08(-0.97%)
Apr 06, 2022
7.590
7.803
7.580
7.705
1,041
+0.08(+1.12%)
Apr 05, 2022
7.890
7.890
7.510
7.620
11,006
-0.16(-2.06%)
Apr 04, 2022
7.850
7.938
7.750
7.780
4,135
-0.08(-0.95%)
Apr 01, 2022
7.786
7.920
7.560
7.855
5,419
+0.09(+1.09%)
Mar 31, 2022
7.830
7.830
7.750
7.770
588
-0.04(-0.51%)
Mar 30, 2022
7.660
7.830
7.460
7.810
2,222
+0.20(+2.63%)
Mar 29, 2022
7.740
7.740
7.460
7.610
1,286
-0.18(-2.31%)
Mar 28, 2022
7.630
7.790
7.300
7.790
48,595
+0.21(+2.77%)
Mar 25, 2022
7.399
7.790
7.311
7.580
2,748
+0.08(+1.07%)
Mar 24, 2022
7.520
7.600
7.350
7.500
4,274
-0.10(-1.32%)
Mar 23, 2022
7.600
7.600
7.500
7.600
837
+0.02(+0.26%)
Mar 22, 2022
7.510
7.882
7.400
7.580
20,659
+0.08(+1.07%)
Mar 21, 2022
7.690
7.750
7.250
7.500
8,328
+0.15(+2.04%)
Mar 18, 2022
7.620
7.780
7.350
7.350
6,518
-0.48(-6.13%)
Mar 17, 2022
7.330
7.830
7.120
7.830
5,027
+0.80(+11.38%)
Mar 16, 2022
7.090
7.195
6.991
7.030
928
+0.00(+0.00%)
Mar 15, 2022
7.210
7.210
7.030
7.030
612
-0.29(-3.90%)
Mar 14, 2022
7.290
7.315
6.850
7.315
7,220
+0.02(+0.21%)
Mar 11, 2022
7.133
7.300
7.133
7.300
869
+0.18(+2.53%)
Mar 10, 2022
6.990
7.300
6.920
7.120
10,767
+0.11(+1.57%)
Mar 09, 2022
7.220
7.220
6.821
7.010
6,065
-0.35(-4.76%)
Mar 08, 2022
7.050
7.390
6.830
7.360
15,848
+0.36(+5.14%)
Mar 07, 2022
7.200
7.225
6.950
7.000
16,149
-0.35(-4.76%)
Mar 04, 2022
7.198
7.500
7.114
7.350
250,419
+0.07(+0.95%)
Mar 03, 2022
7.460
7.460
7.280
7.281
1,504
-0.22(-2.92%)
Mar 02, 2022
7.500
7.670
7.200
7.500
501,835
-0.03(-0.40%)
Mar 01, 2022
7.440
7.598
7.310
7.530
3,977
+0.00(+0.00%)
Feb 28, 2022
7.655
7.956
7.210
7.530
16,311
-0.10(-1.31%)
Feb 25, 2022
8.160
8.000
7.500
7.630
240,285
+0.11(+1.46%)
Feb 24, 2022
7.360
7.760
7.320
7.520
13,601
+0.02(+0.27%)
Feb 23, 2022
8.000
8.070
7.460
7.500
229,258
-0.38(-4.82%)
Feb 22, 2022
7.950
8.180
7.665
7.880
21,758
+0.04(+0.45%)
Feb 18, 2022
7.845
0
-0.16(-1.94%)
Feb 17, 2022
8.090
8.090
7.940
8.000
8,902
-0.11(-1.36%)
Feb 16, 2022
7.510
8.220
7.450
8.110
166,999
-0.21(-2.52%)
Feb 15, 2022
8.650
8.650
8.150
8.320
74,318
-0.25(-2.92%)
Feb 14, 2022
8.230
8.570
7.865
8.570
10,419
+0.31(+3.75%)
Feb 11, 2022
8.230
8.350
8.053
8.260
50,095
-0.05(-0.60%)
Feb 10, 2022
7.855
8.310
7.855
8.310
7,490
+0.25(+3.10%)
Feb 09, 2022
7.840
8.200
7.840
8.060
41,447
+0.03(+0.37%)
Feb 08, 2022
8.050
8.390
7.770
8.030
62,117
-0.04(-0.50%)
Feb 07, 2022
7.910
8.216
7.250
8.070
38,874
+0.15(+1.89%)
Feb 04, 2022
7.560
7.940
7.340
7.920
38,746
+0.42(+5.60%)
Feb 03, 2022
7.590
7.680
7.030
7.500
66,208
-0.03(-0.40%)
Feb 02, 2022
7.430
7.530
7.210
7.530
32,737
-0.17(-2.21%)
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
.