Fusion Pharmaceuticals Inc. (FUSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 21.25 | 21.35 | 21.21 | 21.26 | 21.26 | 442,400 |
| Apr 18, 2024 | 21.23 | 21.30 | 21.20 | 21.25 | 21.25 | 329,200 |
| Apr 17, 2024 | 21.31 | 21.32 | 21.22 | 21.24 | 21.24 | 400,000 |
| Apr 16, 2024 | 21.25 | 21.29 | 21.18 | 21.26 | 21.26 | 550,900 |
| Apr 15, 2024 | 21.32 | 21.37 | 21.21 | 21.28 | 21.28 | 862,600 |
| Apr 12, 2024 | 21.35 | 21.40 | 21.30 | 21.31 | 21.31 | 527,900 |
| Apr 11, 2024 | 21.36 | 21.41 | 21.32 | 21.36 | 21.36 | 3,827,600 |
| Apr 10, 2024 | 21.34 | 21.40 | 21.31 | 21.36 | 21.36 | 788,400 |
| Apr 09, 2024 | 21.31 | 21.46 | 21.31 | 21.38 | 21.38 | 1,093,600 |
| Apr 08, 2024 | 21.37 | 21.47 | 21.29 | 21.40 | 21.40 | 802,400 |
| Apr 05, 2024 | 21.32 | 21.44 | 20.97 | 21.32 | 21.32 | 4,513,300 |
| Apr 04, 2024 | 21.34 | 21.55 | 21.27 | 21.43 | 21.43 | 1,171,500 |
| Apr 03, 2024 | 21.27 | 21.36 | 21.26 | 21.34 | 21.34 | 1,479,800 |
| Apr 02, 2024 | 21.27 | 21.32 | 21.23 | 21.29 | 21.29 | 1,394,800 |
| Apr 01, 2024 | 21.30 | 21.32 | 21.24 | 21.25 | 21.25 | 1,305,500 |
| Mar 28, 2024 | 21.30 | 21.37 | 21.25 | 21.32 | 21.32 | 1,564,300 |
| Mar 27, 2024 | 21.33 | 21.36 | 21.26 | 21.30 | 21.30 | 1,642,000 |
| Mar 26, 2024 | 21.26 | 21.32 | 21.20 | 21.30 | 21.30 | 1,488,500 |
| Mar 25, 2024 | 21.24 | 21.44 | 21.18 | 21.18 | 21.18 | 2,551,000 |
| Mar 22, 2024 | 21.18 | 21.30 | 21.16 | 21.24 | 21.24 | 3,143,600 |
| Mar 21, 2024 | 21.11 | 21.20 | 21.10 | 21.20 | 21.20 | 3,823,200 |
| Mar 20, 2024 | 21.13 | 21.17 | 21.04 | 21.09 | 21.09 | 14,944,600 |
| Mar 19, 2024 | 20.96 | 21.21 | 20.85 | 21.18 | 21.18 | 41,250,500 |
| Mar 18, 2024 | 10.10 | 10.89 | 9.80 | 10.64 | 10.64 | 1,507,300 |
| Mar 15, 2024 | 9.29 | 10.14 | 9.29 | 9.99 | 9.99 | 1,165,700 |
| Mar 14, 2024 | 9.50 | 9.50 | 9.09 | 9.34 | 9.34 | 587,600 |
| Mar 13, 2024 | 9.48 | 9.69 | 9.27 | 9.50 | 9.50 | 509,600 |
| Mar 12, 2024 | 9.28 | 9.64 | 9.27 | 9.48 | 9.48 | 475,200 |
| Mar 11, 2024 | 9.93 | 10.19 | 9.33 | 9.42 | 9.42 | 670,900 |
| Mar 08, 2024 | 10.15 | 10.48 | 9.55 | 10.04 | 10.04 | 1,000,400 |
| Mar 07, 2024 | 9.90 | 10.50 | 9.90 | 10.03 | 10.03 | 1,254,900 |
| Mar 06, 2024 | 10.64 | 10.87 | 9.75 | 9.90 | 9.90 | 1,043,100 |
| Mar 05, 2024 | 10.77 | 10.88 | 10.21 | 10.50 | 10.50 | 1,152,500 |
| Mar 04, 2024 | 12.40 | 12.90 | 10.79 | 10.79 | 10.79 | 1,254,100 |
| Mar 01, 2024 | 12.03 | 12.49 | 11.96 | 11.99 | 11.99 | 1,107,400 |
| Feb 29, 2024 | 12.20 | 12.50 | 11.89 | 11.96 | 11.96 | 1,646,200 |
| Feb 28, 2024 | 12.39 | 12.88 | 12.02 | 12.20 | 12.20 | 1,057,000 |
| Feb 27, 2024 | 12.78 | 12.95 | 11.72 | 12.50 | 12.50 | 1,323,800 |
| Feb 26, 2024 | 12.17 | 13.11 | 12.17 | 12.65 | 12.65 | 702,400 |
| Feb 23, 2024 | 13.33 | 13.49 | 12.14 | 12.14 | 12.14 | 739,600 |
| Feb 22, 2024 | 13.12 | 13.45 | 12.64 | 13.05 | 13.05 | 1,083,700 |
| Feb 21, 2024 | 13.69 | 13.99 | 12.68 | 13.09 | 13.09 | 1,759,000 |
| Feb 20, 2024 | 12.09 | 13.50 | 12.01 | 13.46 | 13.46 | 1,742,000 |
| Feb 16, 2024 | 11.57 | 12.21 | 11.03 | 12.13 | 12.13 | 1,211,900 |
| Feb 15, 2024 | 11.23 | 11.98 | 11.19 | 11.72 | 11.72 | 2,339,300 |
| Feb 14, 2024 | 11.18 | 11.29 | 10.87 | 11.17 | 11.17 | 1,717,400 |
| Feb 13, 2024 | 11.15 | 11.36 | 10.88 | 11.02 | 11.02 | 841,700 |
| Feb 12, 2024 | 11.59 | 11.59 | 11.06 | 11.52 | 11.52 | 810,500 |
| Feb 09, 2024 | 11.28 | 11.58 | 10.79 | 11.57 | 11.57 | 664,500 |
| Feb 08, 2024 | 11.83 | 12.05 | 10.70 | 11.32 | 11.32 | 1,226,100 |
| Feb 07, 2024 | 11.16 | 11.95 | 11.08 | 11.83 | 11.83 | 898,400 |
| Feb 06, 2024 | 10.52 | 11.19 | 10.51 | 11.17 | 11.17 | 624,700 |
| Feb 05, 2024 | 10.44 | 10.92 | 10.29 | 10.59 | 10.59 | 1,559,100 |
| Feb 02, 2024 | 11.21 | 11.23 | 10.12 | 10.60 | 10.60 | 2,139,000 |
| Feb 01, 2024 | 12.14 | 12.21 | 10.76 | 11.12 | 11.12 | 1,515,500 |
| Jan 31, 2024 | 11.11 | 12.23 | 11.01 | 11.62 | 11.62 | 1,983,500 |
| Jan 30, 2024 | 11.45 | 11.61 | 10.85 | 11.21 | 11.21 | 761,900 |
| Jan 29, 2024 | 11.09 | 11.56 | 10.80 | 11.50 | 11.50 | 1,107,700 |
| Jan 26, 2024 | 10.70 | 11.27 | 10.55 | 10.89 | 10.89 | 1,874,000 |
| Jan 25, 2024 | 10.25 | 10.68 | 10.10 | 10.66 | 10.66 | 2,313,500 |
| Jan 24, 2024 | 9.76 | 10.40 | 9.76 | 10.03 | 10.03 | 629,500 |
| Jan 23, 2024 | 9.73 | 10.19 | 9.46 | 9.69 | 9.69 | 538,200 |
| Jan 22, 2024 | 8.75 | 9.90 | 8.62 | 9.73 | 9.73 | 806,900 |
| Jan 19, 2024 | 8.93 | 9.21 | 8.52 | 9.12 | 9.12 | 951,100 |
| Jan 18, 2024 | 9.86 | 9.96 | 8.88 | 8.94 | 8.94 | 1,087,200 |
| Jan 17, 2024 | 9.39 | 9.90 | 9.30 | 9.74 | 9.74 | 654,500 |
| Jan 16, 2024 | 8.91 | 9.90 | 8.46 | 9.60 | 9.60 | 1,658,000 |
| Jan 12, 2024 | 9.23 | 9.39 | 8.81 | 9.01 | 9.01 | 736,600 |
| Jan 11, 2024 | 9.35 | 9.59 | 8.88 | 9.25 | 9.25 | 868,500 |
| Jan 10, 2024 | 9.09 | 9.56 | 8.85 | 9.23 | 9.23 | 775,700 |
| Jan 09, 2024 | 9.05 | 9.37 | 8.78 | 9.00 | 9.00 | 3,024,300 |
| Jan 08, 2024 | 8.38 | 9.20 | 8.20 | 9.17 | 9.17 | 1,561,500 |
| Jan 05, 2024 | 8.60 | 8.81 | 7.59 | 8.35 | 8.35 | 1,874,800 |
| Jan 04, 2024 | 8.05 | 8.58 | 7.62 | 8.44 | 8.44 | 1,568,800 |
| Jan 03, 2024 | 8.00 | 8.34 | 7.69 | 7.90 | 7.90 | 1,071,900 |
| Jan 02, 2024 | 9.60 | 9.61 | 8.05 | 8.28 | 8.28 | 1,744,600 |
| Dec 29, 2023 | 10.00 | 10.04 | 9.40 | 9.61 | 9.61 | 997,600 |
| Dec 28, 2023 | 9.24 | 10.43 | 9.13 | 9.65 | 9.65 | 2,823,100 |
| Dec 27, 2023 | 9.22 | 9.36 | 8.38 | 9.08 | 9.08 | 2,937,900 |
| Dec 26, 2023 | 8.04 | 8.90 | 7.36 | 7.97 | 7.97 | 3,097,000 |
| Dec 22, 2023 | 6.30 | 6.84 | 6.26 | 6.83 | 6.83 | 1,314,300 |
| Dec 21, 2023 | 6.50 | 6.52 | 6.18 | 6.32 | 6.32 | 596,100 |
| Dec 20, 2023 | 6.35 | 6.59 | 6.12 | 6.22 | 6.22 | 1,121,800 |
| Dec 19, 2023 | 5.63 | 6.25 | 5.52 | 6.03 | 6.03 | 1,441,600 |
| Dec 18, 2023 | 5.22 | 5.61 | 5.11 | 5.48 | 5.48 | 874,100 |
| Dec 15, 2023 | 5.53 | 5.75 | 5.21 | 5.25 | 5.25 | 758,500 |
| Dec 14, 2023 | 5.47 | 5.66 | 5.34 | 5.50 | 5.50 | 3,460,600 |
| Dec 13, 2023 | 5.27 | 5.37 | 5.10 | 5.30 | 5.30 | 208,600 |
| Dec 12, 2023 | 5.07 | 5.31 | 4.95 | 5.25 | 5.25 | 250,100 |
| Dec 11, 2023 | 5.85 | 5.89 | 4.78 | 4.97 | 4.97 | 330,500 |
| Dec 08, 2023 | 5.77 | 5.93 | 5.68 | 5.82 | 5.82 | 497,600 |
| Dec 07, 2023 | 5.43 | 5.85 | 5.27 | 5.74 | 5.74 | 409,600 |
| Dec 06, 2023 | 5.37 | 5.65 | 5.31 | 5.40 | 5.40 | 164,100 |
| Dec 05, 2023 | 5.44 | 5.55 | 5.30 | 5.40 | 5.40 | 641,000 |
| Dec 04, 2023 | 5.41 | 5.47 | 5.13 | 5.24 | 5.24 | 164,300 |
| Dec 01, 2023 | 5.70 | 5.70 | 4.99 | 5.35 | 5.35 | 165,800 |
| Nov 30, 2023 | 4.84 | 5.55 | 4.82 | 5.54 | 5.54 | 444,600 |
| Nov 29, 2023 | 4.83 | 5.00 | 4.50 | 4.77 | 4.77 | 115,200 |
| Nov 28, 2023 | 4.74 | 4.87 | 4.59 | 4.74 | 4.74 | 103,300 |
| Nov 27, 2023 | 5.03 | 5.20 | 4.60 | 4.70 | 4.70 | 217,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.