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 )

21.40 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.