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 )

21.51 +0.05 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.320 5.100 4.237 5.100 264,075 +0.78(+18.06%)
May 30, 2023 4.250 4.420 4.220 4.320 31,825 +0.09(+2.13%)
May 26, 2023 4.210 4.290 4.190 4.230 12,414 -0.02(-0.47%)
May 25, 2023 4.220 4.250 4.142 4.250 6,821 -0.05(-1.16%)
May 24, 2023 4.150 4.300 4.110 4.300 8,947 +0.04(+0.94%)
May 23, 2023 4.310 4.310 4.090 4.260 27,267 -0.08(-1.84%)
May 22, 2023 4.300 4.350 4.265 4.340 14,612 +0.05(+1.17%)
May 19, 2023 4.300 4.425 4.290 4.290 5,350 +0.04(+0.94%)
May 18, 2023 4.370 4.490 4.250 4.250 11,412 -0.12(-2.75%)
May 17, 2023 4.490 4.550 4.281 4.370 26,597 -0.19(-4.17%)
May 16, 2023 4.500 4.590 4.220 4.560 40,644 -0.02(-0.44%)
May 15, 2023 4.650 4.650 4.510 4.580 19,942 -0.10(-2.14%)
May 12, 2023 4.610 4.680 4.460 4.680 15,748 +0.16(+3.54%)
May 11, 2023 4.500 4.680 4.320 4.520 26,953 +0.05(+1.12%)
May 10, 2023 4.240 4.470 4.240 4.470 18,049 +0.31(+7.45%)
May 09, 2023 4.280 4.390 4.160 4.160 10,588 -0.18(-4.15%)
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%)
May 01, 2023 3.870 4.100 3.830 4.100 28,887 +0.25(+6.49%)
Apr 28, 2023 3.860 3.900 3.700 3.850 6,527 -0.02(-0.52%)
Apr 27, 2023 3.800 3.930 3.510 3.870 10,683 +0.14(+3.75%)
Apr 26, 2023 3.740 3.990 3.555 3.730 37,927 +0.03(+0.81%)
Apr 25, 2023 3.860 3.860 3.540 3.700 34,868 -0.11(-2.89%)
Apr 24, 2023 3.780 3.920 3.650 3.810 14,921 +0.04(+1.06%)
Apr 21, 2023 3.450 3.810 3.450 3.770 44,488 +0.30(+8.65%)
Apr 20, 2023 3.890 4.011 3.240 3.470 203,583 -0.34(-8.92%)
Apr 19, 2023 4.050 4.500 3.800 3.810 808,898 -0.29(-7.07%)
Apr 18, 2023 4.230 4.315 4.040 4.100 18,293 -0.09(-2.15%)
Apr 17, 2023 4.140 4.340 4.140 4.190 20,125 +0.13(+3.20%)
Apr 14, 2023 4.100 4.280 3.925 4.060 51,219 +0.00(+0.00%)
Apr 13, 2023 4.230 4.610 4.000 4.060 178,478 -0.11(-2.64%)
Apr 12, 2023 4.070 4.250 4.030 4.170 31,095 +0.18(+4.51%)
Apr 11, 2023 3.830 4.060 3.830 3.990 45,333 +0.15(+3.91%)
Apr 10, 2023 3.740 3.910 3.670 3.840 14,175 +0.14(+3.78%)
Apr 06, 2023 3.920 3.960 3.650 3.700 55,441 -0.21(-5.37%)
Apr 05, 2023 3.820 4.000 3.810 3.910 10,358 +0.10(+2.62%)
Apr 04, 2023 3.740 4.005 3.680 3.810 54,180 +0.01(+0.26%)
Apr 03, 2023 3.910 4.020 3.671 3.800 325,452 +0.03(+0.80%)
Mar 31, 2023 4.020 4.020 3.640 3.770 165,939 -0.09(-2.33%)
Mar 30, 2023 3.780 3.895 3.660 3.860 33,600 +0.06(+1.58%)
Mar 29, 2023 3.800 3.850 3.705 3.800 43,303 -0.02(-0.52%)
Mar 28, 2023 4.000 4.250 3.705 3.820 459,810 -0.18(-4.50%)
Mar 27, 2023 4.000 4.120 4.000 4.000 25,261 +0.00(+0.00%)
Mar 24, 2023 4.000 4.170 4.000 4.000 14,615 -0.04(-0.99%)
Mar 23, 2023 4.210 4.210 3.920 4.040 38,883 -0.09(-2.18%)
Mar 22, 2023 4.050 4.490 4.000 4.130 41,326 +0.11(+2.74%)
Mar 21, 2023 4.010 4.120 4.000 4.020 23,983 +0.02(+0.50%)
Mar 20, 2023 4.060 4.210 4.000 4.000 43,150 -0.15(-3.61%)
Mar 17, 2023 4.100 4.290 4.005 4.150 30,326 +0.02(+0.48%)
Mar 16, 2023 4.130 4.250 3.960 4.130 94,585 -0.07(-1.67%)
Mar 15, 2023 4.170 4.232 4.000 4.200 42,662 -0.05(-1.18%)
Mar 14, 2023 4.110 4.431 4.000 4.250 41,715 +0.14(+3.41%)
Mar 13, 2023 4.030 4.270 4.030 4.110 27,277 +0.05(+1.23%)
Mar 10, 2023 4.220 4.220 3.890 4.060 98,298 -0.09(-2.17%)
Mar 09, 2023 4.350 4.500 4.000 4.150 120,257 -0.22(-5.03%)
Mar 08, 2023 4.620 4.620 4.250 4.370 66,463 -0.17(-3.74%)
Mar 07, 2023 4.690 4.690 4.500 4.540 26,305 -0.09(-1.94%)
Mar 06, 2023 4.730 4.850 4.510 4.630 93,949 -0.16(-3.34%)
Mar 03, 2023 4.790 4.845 4.650 4.790 66,479 +0.10(+2.13%)
Mar 02, 2023 4.470 4.847 4.440 4.690 112,321 +0.27(+6.11%)
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.