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