Fusion Pharmaceuticals In... (FUSN)
NASDAQ: FUSN
· Real-Time Price · USD
21.55
0.03 (0.14%)
At close: Jun 03, 2024, 10:00 PM
FUSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.00% | 0 |
| Jun 3, 2024 | 21.55 | 21.59 | 21.45 | 21.55 | 21.55 | 0.14% | 6,089,181 |
| May 31, 2024 | 21.50 | 21.60 | 21.46 | 21.52 | 21.52 | 0.23% | 952,407 |
| May 30, 2024 | 21.43 | 21.50 | 21.38 | 21.47 | 21.47 | 0.28% | 3,961,572 |
| May 29, 2024 | 21.45 | 21.47 | 21.41 | 21.41 | 21.41 | -0.19% | 1,390,044 |
| May 28, 2024 | 21.48 | 21.51 | 21.45 | 21.45 | 21.45 | -0.14% | 1,085,229 |
| May 24, 2024 | 21.50 | 21.53 | 21.46 | 21.48 | 21.48 | -0.09% | 420,683 |
| May 23, 2024 | 21.53 | 21.56 | 21.48 | 21.50 | 21.50 | -0.09% | 801,535 |
| May 22, 2024 | 21.53 | 21.54 | 21.49 | 21.52 | 21.52 | 0.14% | 148,952 |
| May 21, 2024 | 21.48 | 21.55 | 21.48 | 21.49 | 21.49 | -0.19% | 211,132 |
| May 20, 2024 | 21.50 | 21.55 | 21.45 | 21.53 | 21.53 | 0.09% | 342,824 |
| May 17, 2024 | 21.52 | 21.52 | 21.45 | 21.51 | 21.51 | 0.23% | 183,610 |
| May 16, 2024 | 21.54 | 21.54 | 21.46 | 21.46 | 21.46 | -0.37% | 277,607 |
| May 15, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 21.54 | 0.51% | 474,825 |
| May 14, 2024 | 21.45 | 21.46 | 21.42 | 21.43 | 21.43 | 0.00% | 247,019 |
| May 13, 2024 | 21.41 | 21.47 | 21.41 | 21.43 | 21.43 | -0.23% | 133,365 |
| May 10, 2024 | 21.40 | 21.50 | 21.35 | 21.48 | 21.48 | 0.47% | 383,838 |
| May 9, 2024 | 21.38 | 21.45 | 21.38 | 21.38 | 21.38 | -0.09% | 264,014 |
| May 8, 2024 | 21.42 | 21.45 | 21.35 | 21.40 | 21.40 | 0.00% | 563,195 |
| May 7, 2024 | 21.45 | 21.47 | 21.38 | 21.40 | 21.40 | -0.09% | 726,511 |