Skip to main content

Fusion Pharmaceuticals Inc (NQ: FUSN )

5.820 +0.080 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.