Skip to main content

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.32 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.30 21.30 21.30 21.32 1,564,388 +0.02(+0.09%)
Mar 27, 2024 21.33 21.36 21.26 21.30 1,642,243 +0.00(+0.00%)
Mar 26, 2024 21.26 21.32 21.20 21.30 1,488,550 +0.12(+0.57%)
Mar 25, 2024 21.24 21.44 21.18 21.18 2,551,025 -0.06(-0.28%)
Mar 22, 2024 21.18 21.30 21.16 21.24 3,143,693 +0.04(+0.19%)
Mar 21, 2024 21.11 21.20 21.10 21.20 3,823,174 +0.11(+0.52%)
Mar 20, 2024 21.13 21.17 21.04 21.09 14,944,378 -0.09(-0.42%)
Mar 19, 2024 20.96 21.21 20.85 21.18 41,249,164 +10.54(+99.06%)
Mar 18, 2024 10.10 10.89 9.800 10.64 1,507,098 +0.65(+6.51%)
Mar 15, 2024 9.290 10.14 9.290 9.990 1,165,762 +0.65(+6.96%)
Mar 14, 2024 9.500 9.500 9.090 9.340 587,650 -0.16(-1.68%)
Mar 13, 2024 9.480 9.690 9.270 9.500 509,639 +0.02(+0.21%)
Mar 12, 2024 9.280 9.642 9.270 9.480 474,958 +0.06(+0.64%)
Mar 11, 2024 9.930 10.19 9.330 9.420 670,899 -0.62(-6.18%)
Mar 08, 2024 10.15 10.48 9.550 10.04 1,001,387 +0.01(+0.10%)
Mar 07, 2024 9.900 10.50 9.900 10.03 1,254,939 +0.13(+1.31%)
Mar 06, 2024 10.64 10.87 9.750 9.900 1,043,112 -0.60(-5.71%)
Mar 05, 2024 10.77 10.88 10.21 10.50 1,152,467 -0.29(-2.69%)
Mar 04, 2024 12.40 12.90 10.79 10.79 1,253,653 -1.20(-10.01%)
Mar 01, 2024 12.03 12.49 11.96 11.99 1,107,722 +0.03(+0.25%)
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%)
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.