Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.53 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 21.50 21.55 21.45 21.53 342,824 +0.02(+0.09%)
May 17, 2024 21.52 21.52 21.45 21.51 183,610 +0.05(+0.23%)
May 16, 2024 21.54 21.54 21.46 21.46 277,607 -0.08(-0.37%)
May 15, 2024 21.45 21.54 21.45 21.54 474,825 +0.11(+0.51%)
May 14, 2024 21.45 21.45 21.42 21.43 247,019 +0.00(+0.00%)
May 13, 2024 21.41 21.47 21.41 21.43 133,365 -0.05(-0.23%)
May 10, 2024 21.40 21.50 21.35 21.48 383,838 +0.10(+0.47%)
May 09, 2024 21.38 21.45 21.38 21.38 264,014 -0.02(-0.09%)
May 08, 2024 21.42 21.45 21.35 21.40 563,195 +0.00(+0.00%)
May 07, 2024 21.45 21.47 21.38 21.40 726,511 -0.02(-0.09%)
May 06, 2024 21.45 21.48 21.42 21.42 255,624 -0.03(-0.14%)
May 03, 2024 21.50 21.51 21.43 21.45 468,542 -0.04(-0.19%)
May 02, 2024 21.55 21.57 21.42 21.49 383,063 +0.07(+0.33%)
May 01, 2024 21.41 21.58 21.39 21.42 555,552 -0.01(-0.05%)
Apr 30, 2024 21.39 21.53 21.37 21.43 604,304 +0.03(+0.14%)
Apr 29, 2024 21.44 21.46 21.38 21.40 458,274 -0.02(-0.09%)
Apr 26, 2024 21.37 21.48 21.37 21.42 351,216 +0.02(+0.09%)
Apr 25, 2024 21.37 21.44 21.35 21.40 367,784 +0.00(+0.00%)
Apr 24, 2024 21.43 21.44 21.34 21.40 273,010 -0.02(-0.09%)
Apr 23, 2024 21.40 21.49 21.32 21.42 1,870,373 +0.10(+0.47%)
Apr 22, 2024 21.26 21.34 21.26 21.32 348,790 +0.06(+0.28%)
Apr 19, 2024 21.25 21.35 21.21 21.26 442,398 +0.01(+0.05%)
Apr 18, 2024 21.23 21.30 21.20 21.25 329,205 +0.01(+0.05%)
Apr 17, 2024 21.31 21.32 21.21 21.24 400,034 -0.02(-0.09%)
Apr 16, 2024 21.25 21.29 21.18 21.26 550,867 -0.02(-0.09%)
Apr 15, 2024 21.32 21.37 21.21 21.28 862,592 -0.03(-0.14%)
Apr 12, 2024 21.35 21.40 21.30 21.31 527,894 -0.05(-0.23%)
Apr 11, 2024 21.36 21.41 21.32 21.36 3,827,638 +0.00(+0.00%)
Apr 10, 2024 21.34 21.40 21.31 21.36 788,433 -0.02(-0.09%)
Apr 09, 2024 21.31 21.46 21.31 21.38 1,093,621 -0.02(-0.09%)
Apr 08, 2024 21.37 21.47 21.29 21.40 802,443 +0.08(+0.38%)
Apr 05, 2024 21.32 21.44 20.97 21.32 4,513,332 -0.11(-0.51%)
Apr 04, 2024 21.34 21.55 21.27 21.43 1,171,478 +0.09(+0.42%)
Apr 03, 2024 21.27 21.36 21.26 21.34 1,479,847 +0.05(+0.23%)
Apr 02, 2024 21.27 21.32 21.23 21.29 1,394,788 +0.04(+0.19%)
Apr 01, 2024 21.30 21.32 21.24 21.25 1,305,503 -0.07(-0.33%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.