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 (%)
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%)
Dec 01, 2023
5.700
5.700
4.990
5.350
165,859
-0.19(-3.43%)
Nov 30, 2023
4.840
5.550
4.825
5.540
444,417
+0.77(+16.14%)
Nov 29, 2023
4.830
5.000
4.500
4.770
115,154
+0.03(+0.63%)
Nov 28, 2023
4.740
4.870
4.585
4.740
103,286
+0.04(+0.85%)
Nov 27, 2023
5.030
5.200
4.600
4.700
217,242
-0.30(-6.00%)
Nov 24, 2023
4.810
5.200
4.620
5.000
185,515
+0.22(+4.60%)
Nov 22, 2023
4.740
4.880
4.350
4.780
150,937
+0.03(+0.63%)
Nov 21, 2023
4.500
4.900
4.450
4.750
443,210
+0.29(+6.50%)
Nov 20, 2023
4.100
4.555
4.100
4.460
37,194
+0.41(+10.12%)
Nov 17, 2023
4.130
4.238
3.960
4.050
126,509
+0.05(+1.25%)
Nov 16, 2023
4.230
4.230
3.840
4.000
84,217
-0.18(-4.31%)
Nov 15, 2023
4.270
4.980
4.180
4.180
1,513,565
+0.01(+0.24%)
Nov 14, 2023
4.060
4.550
3.928
4.170
72,179
+0.14(+3.47%)
Nov 13, 2023
3.880
4.099
3.800
4.030
28,007
+0.09(+2.28%)
Nov 10, 2023
4.180
4.260
3.780
3.940
68,077
-0.29(-6.86%)
Nov 09, 2023
4.360
4.510
4.130
4.230
85,987
-0.19(-4.30%)
Nov 08, 2023
4.570
4.680
4.340
4.420
14,037
-0.08(-1.78%)
Nov 07, 2023
4.360
4.500
4.120
4.500
47,345
+0.19(+4.41%)
Nov 06, 2023
4.520
4.560
4.260
4.310
70,834
-0.26(-5.69%)
Nov 03, 2023
4.590
4.665
4.440
4.570
51,646
+0.02(+0.44%)
Nov 02, 2023
4.630
4.746
4.390
4.550
73,408
-0.03(-0.66%)
Nov 01, 2023
4.620
4.620
4.410
4.580
17,249
-0.03(-0.65%)
Oct 31, 2023
3.950
4.720
3.880
4.610
119,675
+0.62(+15.54%)
Oct 30, 2023
4.000
4.090
3.750
3.990
30,856
-0.04(-0.99%)
Oct 27, 2023
4.180
4.210
3.940
4.030
123,587
-0.18(-4.28%)
Oct 26, 2023
3.950
4.210
3.935
4.210
31,079
+0.20(+4.99%)
Oct 25, 2023
4.020
4.100
3.940
4.010
10,646
+0.02(+0.50%)
Oct 24, 2023
3.800
4.620
3.800
3.990
337,279
+0.05(+1.27%)
Oct 23, 2023
4.330
4.330
3.860
3.940
27,515
-0.38(-8.80%)
Oct 20, 2023
4.160
4.425
3.970
4.320
97,024
+0.10(+2.37%)
Oct 19, 2023
4.440
4.440
4.160
4.220
84,223
-0.16(-3.65%)
Oct 18, 2023
4.390
4.510
4.199
4.380
3,319,976
-0.06(-1.35%)
Oct 17, 2023
4.110
4.610
4.080
4.440
85,787
+0.28(+6.73%)
Oct 16, 2023
4.380
4.310
4.000
4.160
84,449
+0.03(+0.73%)
Oct 13, 2023
3.670
4.170
3.640
4.130
396,950
+0.41(+11.02%)
Oct 12, 2023
3.680
3.800
3.430
3.720
102,003
+0.06(+1.64%)
Oct 11, 2023
3.640
3.660
3.570
3.660
32,753
-0.02(-0.54%)
Oct 10, 2023
3.650
3.750
3.440
3.680
121,758
+0.03(+0.82%)
Oct 09, 2023
3.680
3.700
3.410
3.650
93,118
-0.10(-2.67%)
Oct 06, 2023
3.400
3.750
3.220
3.750
302,144
+0.30(+8.70%)
Oct 05, 2023
3.450
3.540
3.310
3.450
188,429
+0.05(+1.47%)
Oct 04, 2023
3.250
3.540
3.200
3.400
376,024
+0.18(+5.59%)
Oct 03, 2023
2.640
3.540
2.550
3.220
1,375,745
+0.74(+29.84%)
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
.