Fusion Pharmaceuticals Inc (FUSN) Historical Stock Data
21.55 ↑0.00 (0.00%)
As of June 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FUSN is down 0.00% a day on average. There have been 15 days where Fusion Pharmaceuticals Inc closed green and 15 days where FUSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.45 | 21.59 | 6.08M |
| 2024-05-31 | 21.50 | 21.52 | ↑$0.02 (0.09%) | 21.46 | 21.60 | 0.95M |
| 2024-05-30 | 21.43 | 21.47 | ↑$0.04 (0.19%) | 21.38 | 21.50 | 3.96M |
| 2024-05-29 | 21.45 | 21.41 | ↓$0.04 (-0.19%) | 21.41 | 21.47 | 1.39M |
| 2024-05-28 | 21.48 | 21.45 | ↓$0.03 (-0.14%) | 21.45 | 21.51 | 1.09M |
| 2024-05-24 | 21.50 | 21.48 | ↓$0.02 (-0.09%) | 21.46 | 21.53 | 420.68K |
| 2024-05-23 | 21.53 | 21.50 | ↓$0.03 (-0.14%) | 21.48 | 21.56 | 801.54K |
| 2024-05-22 | 21.53 | 21.52 | ↓$0.01 (-0.05%) | 21.49 | 21.54 | 148.95K |
| 2024-05-21 | 21.48 | 21.49 | ↑$0.01 (0.05%) | 21.48 | 21.55 | 211.12K |
| 2024-05-20 | 21.50 | 21.53 | ↑$0.03 (0.14%) | 21.45 | 21.55 | 342.82K |
| 2024-05-17 | 21.52 | 21.51 | ↓$0.01 (-0.05%) | 21.45 | 21.52 | 183.30K |
| 2024-05-16 | 21.54 | 21.46 | ↓$0.08 (-0.37%) | 21.46 | 21.54 | 277.61K |
| 2024-05-15 | 21.45 | 21.54 | ↑$0.09 (0.42%) | 21.45 | 21.54 | 474.83K |
| 2024-05-14 | 21.45 | 21.43 | ↓$0.02 (-0.09%) | 21.42 | 21.46 | 247.02K |
| 2024-05-13 | 21.41 | 21.43 | ↑$0.02 (0.09%) | 21.41 | 21.47 | 133.36K |
| 2024-05-10 | 21.40 | 21.48 | ↑$0.08 (0.37%) | 21.35 | 21.50 | 383.83K |
| 2024-05-09 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.45 | 264.01K |
| 2024-05-08 | 21.42 | 21.40 | ↓$0.02 (-0.09%) | 21.35 | 21.45 | 563.20K |
| 2024-05-07 | 21.45 | 21.40 | ↓$0.05 (-0.23%) | 21.38 | 21.47 | 726.51K |
| 2024-05-06 | 21.45 | 21.42 | ↓$0.03 (-0.14%) | 21.42 | 21.48 | 255.62K |
| 2024-05-03 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.43 | 21.51 | 468.54K |
| 2024-05-02 | 21.55 | 21.49 | ↓$0.06 (-0.28%) | 21.42 | 21.57 | 383.06K |
| 2024-05-01 | 21.41 | 21.42 | ↑$0.01 (0.05%) | 21.39 | 21.58 | 555.55K |
| 2024-04-30 | 21.39 | 21.43 | ↑$0.04 (0.19%) | 21.37 | 21.53 | 604.30K |
| 2024-04-29 | 21.44 | 21.40 | ↓$0.04 (-0.19%) | 21.38 | 21.46 | 458.27K |
| 2024-04-26 | 21.37 | 21.42 | ↑$0.05 (0.23%) | 21.37 | 21.48 | 351.19K |
| 2024-04-25 | 21.37 | 21.40 | ↑$0.03 (0.14%) | 21.35 | 21.44 | 367.47K |
| 2024-04-24 | 21.43 | 21.40 | ↓$0.03 (-0.14%) | 21.34 | 21.44 | 273.01K |
| 2024-04-23 | 21.40 | 21.42 | ↑$0.02 (0.09%) | 21.32 | 21.49 | 1.87M |
| 2024-04-22 | 21.26 | 21.32 | ↑$0.06 (0.28%) | 21.26 | 21.34 | 348.79K |
Create an account or log in to view more rows.
$FUSN Lol she wants higher
$FUSN Momentum is building...
$FUSN The United States stock market is going to crash.
$FUSN I love you!
$FUSN I already know
tomorrow the bulls going to say "next week" just like every week.
$FUSN lol who sold
$FUSN Let’s get it
$FUSN run it!
$FUSN getting this mare ready to run today
$FUSN Tomorrow