Fusion Pharmaceuticals Inc (NQ: FUSN )

12.14 -0.91 (-6.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 9.600 9.610 8.050 8.280 1,743,832 -1.33(-13.84%)
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%)
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.