Fusion Pharmaceuticals Inc (FUSN) Historical Stock Data
2.19 ↓0.09 (-3.95%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, FUSN is down -0.63% a day on average. There have been 14 days where Fusion Pharmaceuticals Inc closed green and 16 days where FUSN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-08 | 2.38 | 2.19 | ↓$0.19 (-7.98%) | 2.17 | 2.38 | 92.18K |
2022-08-05 | 2.30 | 2.28 | ↓$0.02 (-0.87%) | 2.25 | 2.30 | 45.95K |
2022-08-04 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.20 | 2.35 | 169.38K |
2022-08-03 | 2.28 | 2.29 | ↑$0.01 (0.44%) | 2.25 | 2.45 | 63.89K |
2022-08-02 | 2.32 | 2.28 | ↓$0.04 (-1.72%) | 2.24 | 2.37 | 46.88K |
2022-08-01 | 2.33 | 2.36 | ↑$0.03 (1.29%) | 2.30 | 2.40 | 13.44K |
2022-07-29 | 2.39 | 2.33 | ↓$0.06 (-2.51%) | 2.32 | 2.41 | 11.74K |
2022-07-28 | 2.39 | 2.38 | ↓$0.01 (-0.42%) | 2.33 | 2.44 | 35.71K |
2022-07-27 | 2.39 | 2.37 | ↓$0.02 (-0.84%) | 2.32 | 2.47 | 45.08K |
2022-07-26 | 2.38 | 2.45 | ↑$0.07 (2.94%) | 2.32 | 2.45 | 42.63K |
2022-07-25 | 2.53 | 2.40 | ↓$0.13 (-5.14%) | 2.38 | 2.53 | 6.92K |
2022-07-22 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.38 | 2.49 | 17.36K |
2022-07-21 | 2.50 | 2.42 | ↓$0.08 (-3.20%) | 2.34 | 2.50 | 120.51K |
2022-07-20 | 2.38 | 2.48 | ↑$0.10 (4.20%) | 2.38 | 2.55 | 63.82K |
2022-07-19 | 2.40 | 2.40 | ↓$0.00 (-0.21%) | 2.36 | 2.44 | 17.67K |
2022-07-18 | 2.39 | 2.40 | ↑$0.01 (0.42%) | 2.37 | 2.50 | 19.11K |
2022-07-15 | 2.35 | 2.39 | ↑$0.04 (1.70%) | 2.32 | 2.44 | 59.69K |
2022-07-14 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.30 | 2.38 | 46.64K |
2022-07-13 | 2.41 | 2.40 | ↓$0.02 (-0.62%) | 2.39 | 2.50 | 27.51K |
2022-07-12 | 2.46 | 2.47 | ↑$0.01 (0.34%) | 2.46 | 2.53 | 8.90K |
2022-07-11 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.48 | 2.55 | 30.92K |
2022-07-08 | 2.51 | 2.52 | ↑$0.01 (0.40%) | 2.48 | 2.63 | 32.16K |
2022-07-07 | 2.60 | 2.54 | ↓$0.06 (-2.31%) | 2.54 | 2.65 | 63.58K |
2022-07-06 | 2.72 | 2.56 | ↓$0.16 (-5.88%) | 2.51 | 2.75 | 56.83K |
2022-07-05 | 2.45 | 2.46 | ↑$0.01 (0.41%) | 2.40 | 2.55 | 41.75K |
2022-07-01 | 2.44 | 2.53 | ↑$0.09 (3.69%) | 2.44 | 2.56 | 3.39K |
2022-06-30 | 2.48 | 2.49 | ↑$0.01 (0.40%) | 2.41 | 2.51 | 9K |
2022-06-29 | 2.57 | 2.50 | ↓$0.07 (-2.72%) | 2.50 | 2.60 | 23.43K |
2022-06-28 | 2.58 | 2.63 | ↑$0.05 (1.94%) | 2.58 | 2.69 | 16.83K |
2022-06-27 | 2.63 | 2.65 | ↑$0.02 (0.76%) | 2.59 | 2.72 | 38.72K |
Create an account or log in to view more rows.
$FUSN let’s gooooo
$FUSN nice
$FUSN Of course
$FUSN HODL
$FUSN gets me every time lol
$FUSN just fucking go already jeesh
$FUSN I gave in! Bought more 100 shares
$FUSN buy and hodl friends. we may be early
but we are not wrong. very soon.
$FUSN over a thousand shares in now
$FUSN I gave in! Bought more 100 shares