Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.44 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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%)
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%)
Oct 02, 2023 2.490 2.650 2.380 2.480 62,454 -0.12(-4.62%)
Sep 29, 2023 2.760 2.810 2.350 2.600 107,908 -0.04(-1.52%)
Sep 28, 2023 2.440 2.694 2.440 2.640 30,595 +0.21(+8.64%)
Sep 27, 2023 2.390 2.460 2.370 2.430 31,176 +0.06(+2.53%)
Sep 26, 2023 2.380 2.450 2.360 2.370 13,182 -0.03(-1.25%)
Sep 25, 2023 2.320 2.435 2.340 2.400 26,797 -0.15(-5.70%)
Sep 22, 2023 2.560 2.600 2.460 2.545 20,085 -0.04(-1.74%)
Sep 21, 2023 2.530 2.615 2.520 2.590 12,566 -0.01(-0.38%)
Sep 20, 2023 2.610 2.650 2.530 2.600 23,096 +0.01(+0.39%)
Sep 19, 2023 2.650 2.661 2.550 2.590 15,200 -0.06(-2.26%)
Sep 18, 2023 2.650 2.660 2.560 2.650 9,441 +0.08(+3.11%)
Sep 15, 2023 2.640 2.693 2.420 2.570 97,074 -0.06(-2.28%)
Sep 14, 2023 2.650 2.660 2.500 2.630 19,443 -0.04(-1.50%)
Sep 13, 2023 2.690 2.770 2.600 2.670 120,674 +0.00(+0.00%)
Sep 12, 2023 2.680 2.760 2.641 2.670 11,801 -0.02(-0.74%)
Sep 11, 2023 2.460 2.745 2.310 2.690 32,732 +0.23(+9.35%)
Sep 08, 2023 2.530 2.552 2.400 2.460 13,200 -0.06(-2.38%)
Sep 07, 2023 2.680 3.050 2.480 2.520 46,754 -0.15(-5.62%)
Sep 06, 2023 2.870 2.870 2.650 2.670 21,247 -0.22(-7.61%)
Sep 05, 2023 2.930 3.080 2.820 2.890 96,645 -0.04(-1.37%)
Sep 01, 2023 2.970 2.980 2.900 2.930 11,535 -0.05(-1.68%)
Aug 31, 2023 2.960 3.220 2.940 2.980 64,930 +0.02(+0.68%)
Aug 30, 2023 3.040 3.155 2.960 2.960 26,493 -0.22(-6.92%)
Aug 29, 2023 3.040 3.250 2.961 3.180 72,120 +0.08(+2.58%)
Aug 28, 2023 3.180 3.318 3.000 3.100 39,056 -0.14(-4.32%)
Aug 25, 2023 3.400 3.400 3.100 3.240 57,980 -0.15(-4.42%)
Aug 24, 2023 2.990 3.450 2.915 3.390 143,266 +0.34(+11.15%)
Aug 23, 2023 3.010 3.065 2.850 3.050 124,245 +0.13(+4.45%)
Aug 22, 2023 2.750 3.020 2.705 2.920 56,110 +0.18(+6.57%)
Aug 21, 2023 2.750 2.750 2.650 2.740 15,825 -0.01(-0.36%)
Aug 18, 2023 2.810 2.855 2.730 2.750 16,558 -0.08(-2.83%)
Aug 17, 2023 3.030 3.070 2.810 2.830 36,265 -0.10(-3.41%)
Aug 16, 2023 3.010 3.021 2.920 2.930 24,243 -0.11(-3.62%)
Aug 15, 2023 3.060 3.130 2.910 3.040 35,168 -0.02(-0.65%)
Aug 14, 2023 2.980 3.110 2.920 3.060 38,882 +0.06(+2.00%)
Aug 11, 2023 3.090 3.090 2.920 3.000 49,054 -0.09(-2.91%)
Aug 10, 2023 3.000 3.150 3.000 3.090 10,985 +0.09(+3.00%)
Aug 09, 2023 3.030 3.070 2.940 3.000 27,267 -0.02(-0.66%)
Aug 08, 2023 3.340 3.340 3.015 3.020 41,090 +0.00(+0.00%)
Aug 07, 2023 2.960 3.210 2.930 3.020 71,363 +0.11(+3.78%)
Aug 04, 2023 3.090 3.180 2.900 2.910 79,670 -0.11(-3.64%)
Aug 03, 2023 3.170 3.340 3.010 3.020 76,818 -0.15(-4.88%)
Aug 02, 2023 3.200 3.255 3.055 3.175 24,774 -0.10(-2.91%)
Aug 01, 2023 3.290 3.390 3.100 3.270 26,961 +0.02(+0.62%)
Jul 31, 2023 3.320 3.480 3.100 3.250 82,015 -0.07(-2.11%)
Jul 28, 2023 3.390 3.580 3.160 3.320 178,946 -0.03(-0.90%)
Jul 27, 2023 3.530 3.710 3.190 3.350 78,131 -0.12(-3.46%)
Jul 26, 2023 3.600 3.658 3.425 3.470 79,943 -0.12(-3.34%)
Jul 25, 2023 3.780 3.950 3.500 3.590 135,749 -0.16(-4.27%)
Jul 24, 2023 4.080 4.080 3.750 3.750 108,815 -0.34(-8.42%)
Jul 21, 2023 4.030 4.170 3.932 4.095 23,788 +0.06(+1.61%)
Jul 20, 2023 4.100 4.130 4.000 4.030 4,287 -0.07(-1.71%)
Jul 19, 2023 4.130 4.380 4.100 4.100 26,511 -0.02(-0.49%)
Jul 18, 2023 4.170 4.180 4.090 4.120 10,979 +0.00(+0.00%)
Jul 17, 2023 4.150 4.170 4.100 4.120 18,195 +0.02(+0.49%)
Jul 14, 2023 4.010 4.200 4.000 4.100 22,088 +0.02(+0.49%)
Jul 13, 2023 4.190 4.300 4.020 4.080 137,805 -0.12(-2.86%)
Jul 12, 2023 4.400 4.400 4.170 4.200 25,115 -0.10(-2.33%)
Jul 11, 2023 4.350 4.390 4.200 4.300 17,869 -0.09(-2.05%)
Jul 10, 2023 4.300 4.435 4.300 4.390 12,669 +0.00(+0.00%)
Jul 07, 2023 4.390 4.500 4.250 4.390 23,260 +0.04(+0.92%)
Jul 06, 2023 4.550 4.661 4.350 4.350 43,713 -0.23(-5.02%)
Jul 05, 2023 4.690 4.700 4.510 4.580 58,594 -0.05(-1.08%)
Jul 03, 2023 4.720 4.740 4.600 4.630 36,125 -0.04(-0.86%)
Jun 30, 2023 4.450 4.770 4.400 4.670 25,308 +0.22(+4.94%)
Jun 29, 2023 4.440 4.470 4.260 4.450 35,907 +0.06(+1.37%)
Jun 28, 2023 4.390 4.471 4.350 4.390 9,453 +0.01(+0.23%)
Jun 27, 2023 4.530 4.530 4.250 4.380 28,286 -0.09(-2.01%)
Jun 26, 2023 4.720 4.720 4.299 4.470 63,377 -0.02(-0.45%)
Jun 23, 2023 4.730 4.730 4.200 4.490 118,545 +0.12(+2.75%)
Jun 22, 2023 4.580 4.580 4.335 4.370 16,893 -0.14(-3.10%)
Jun 21, 2023 4.470 4.690 4.345 4.510 173,303 +0.18(+4.16%)
Jun 20, 2023 4.390 4.470 4.155 4.330 48,746 -0.12(-2.70%)
Jun 16, 2023 4.700 4.750 4.400 4.450 37,130 -0.19(-4.09%)
Jun 15, 2023 4.710 4.800 4.630 4.640 16,626 +0.30(+6.91%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.