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
-0.02 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2023
4.320
5.100
4.237
5.100
264,075
+0.78(+18.06%)
May 30, 2023
4.250
4.420
4.220
4.320
31,825
+0.09(+2.13%)
May 26, 2023
4.210
4.290
4.190
4.230
12,414
-0.02(-0.47%)
May 25, 2023
4.220
4.250
4.142
4.250
6,821
-0.05(-1.16%)
May 24, 2023
4.150
4.300
4.110
4.300
8,947
+0.04(+0.94%)
May 23, 2023
4.310
4.310
4.090
4.260
27,267
-0.08(-1.84%)
May 22, 2023
4.300
4.350
4.265
4.340
14,612
+0.05(+1.17%)
May 19, 2023
4.300
4.425
4.290
4.290
5,350
+0.04(+0.94%)
May 18, 2023
4.370
4.490
4.250
4.250
11,412
-0.12(-2.75%)
May 17, 2023
4.490
4.550
4.281
4.370
26,597
-0.19(-4.17%)
May 16, 2023
4.500
4.590
4.220
4.560
40,644
-0.02(-0.44%)
May 15, 2023
4.650
4.650
4.510
4.580
19,942
-0.10(-2.14%)
May 12, 2023
4.610
4.680
4.460
4.680
15,748
+0.16(+3.54%)
May 11, 2023
4.500
4.680
4.320
4.520
26,953
+0.05(+1.12%)
May 10, 2023
4.240
4.470
4.240
4.470
18,049
+0.31(+7.45%)
May 09, 2023
4.280
4.390
4.160
4.160
10,588
-0.18(-4.15%)
May 08, 2023
4.190
4.440
4.145
4.340
8,121
+0.14(+3.33%)
May 05, 2023
4.060
4.380
4.015
4.200
43,617
+0.12(+2.94%)
May 04, 2023
4.060
4.480
3.960
4.080
16,713
-0.01(-0.24%)
May 03, 2023
3.830
4.100
3.720
4.090
16,622
+0.30(+7.92%)
May 02, 2023
4.050
4.050
3.500
3.790
50,501
-0.31(-7.56%)
May 01, 2023
3.870
4.100
3.830
4.100
28,887
+0.25(+6.49%)
Apr 28, 2023
3.860
3.900
3.700
3.850
6,527
-0.02(-0.52%)
Apr 27, 2023
3.800
3.930
3.510
3.870
10,683
+0.14(+3.75%)
Apr 26, 2023
3.740
3.990
3.555
3.730
37,927
+0.03(+0.81%)
Apr 25, 2023
3.860
3.860
3.540
3.700
34,868
-0.11(-2.89%)
Apr 24, 2023
3.780
3.920
3.650
3.810
14,921
+0.04(+1.06%)
Apr 21, 2023
3.450
3.810
3.450
3.770
44,488
+0.30(+8.65%)
Apr 20, 2023
3.890
4.011
3.240
3.470
203,583
-0.34(-8.92%)
Apr 19, 2023
4.050
4.500
3.800
3.810
808,898
-0.29(-7.07%)
Apr 18, 2023
4.230
4.315
4.040
4.100
18,293
-0.09(-2.15%)
Apr 17, 2023
4.140
4.340
4.140
4.190
20,125
+0.13(+3.20%)
Apr 14, 2023
4.100
4.280
3.925
4.060
51,219
+0.00(+0.00%)
Apr 13, 2023
4.230
4.610
4.000
4.060
178,478
-0.11(-2.64%)
Apr 12, 2023
4.070
4.250
4.030
4.170
31,095
+0.18(+4.51%)
Apr 11, 2023
3.830
4.060
3.830
3.990
45,333
+0.15(+3.91%)
Apr 10, 2023
3.740
3.910
3.670
3.840
14,175
+0.14(+3.78%)
Apr 06, 2023
3.920
3.960
3.650
3.700
55,441
-0.21(-5.37%)
Apr 05, 2023
3.820
4.000
3.810
3.910
10,358
+0.10(+2.62%)
Apr 04, 2023
3.740
4.005
3.680
3.810
54,180
+0.01(+0.26%)
Apr 03, 2023
3.910
4.020
3.671
3.800
325,452
+0.03(+0.80%)
Mar 31, 2023
4.020
4.020
3.640
3.770
165,939
-0.09(-2.33%)
Mar 30, 2023
3.780
3.895
3.660
3.860
33,600
+0.06(+1.58%)
Mar 29, 2023
3.800
3.850
3.705
3.800
43,303
-0.02(-0.52%)
Mar 28, 2023
4.000
4.250
3.705
3.820
459,810
-0.18(-4.50%)
Mar 27, 2023
4.000
4.120
4.000
4.000
25,261
+0.00(+0.00%)
Mar 24, 2023
4.000
4.170
4.000
4.000
14,615
-0.04(-0.99%)
Mar 23, 2023
4.210
4.210
3.920
4.040
38,883
-0.09(-2.18%)
Mar 22, 2023
4.050
4.490
4.000
4.130
41,326
+0.11(+2.74%)
Mar 21, 2023
4.010
4.120
4.000
4.020
23,983
+0.02(+0.50%)
Mar 20, 2023
4.060
4.210
4.000
4.000
43,150
-0.15(-3.61%)
Mar 17, 2023
4.100
4.290
4.005
4.150
30,326
+0.02(+0.48%)
Mar 16, 2023
4.130
4.250
3.960
4.130
94,585
-0.07(-1.67%)
Mar 15, 2023
4.170
4.232
4.000
4.200
42,662
-0.05(-1.18%)
Mar 14, 2023
4.110
4.431
4.000
4.250
41,715
+0.14(+3.41%)
Mar 13, 2023
4.030
4.270
4.030
4.110
27,277
+0.05(+1.23%)
Mar 10, 2023
4.220
4.220
3.890
4.060
98,298
-0.09(-2.17%)
Mar 09, 2023
4.350
4.500
4.000
4.150
120,257
-0.22(-5.03%)
Mar 08, 2023
4.620
4.620
4.250
4.370
66,463
-0.17(-3.74%)
Mar 07, 2023
4.690
4.690
4.500
4.540
26,305
-0.09(-1.94%)
Mar 06, 2023
4.730
4.850
4.510
4.630
93,949
-0.16(-3.34%)
Mar 03, 2023
4.790
4.845
4.650
4.790
66,479
+0.10(+2.13%)
Mar 02, 2023
4.470
4.847
4.440
4.690
112,321
+0.27(+6.11%)
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
.