Fusion Pharmaceuticals Inc (FUSN) Historical Stock Data
21.40 ↓0.02 (-0.09%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FUSN is up 0.46% a day on average. There have been 21 days where Fusion Pharmaceuticals Inc closed green and 9 days where FUSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-19 | 21.25 | 21.26 | ↑$0.01 (0.05%) | 21.21 | 21.35 | 442.37K |
| 2024-04-18 | 21.23 | 21.25 | ↑$0.02 (0.09%) | 21.20 | 21.30 | 328.94K |
| 2024-04-17 | 21.31 | 21.24 | ↓$0.07 (-0.33%) | 21.22 | 21.32 | 400.03K |
| 2024-04-16 | 21.25 | 21.26 | ↑$0.01 (0.05%) | 21.18 | 21.29 | 550.86K |
| 2024-04-15 | 21.32 | 21.28 | ↓$0.04 (-0.19%) | 21.21 | 21.37 | 862.59K |
| 2024-04-12 | 21.35 | 21.31 | ↓$0.04 (-0.19%) | 21.30 | 21.40 | 527.76K |
| 2024-04-11 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.32 | 21.41 | 3.83M |
| 2024-04-10 | 21.34 | 21.36 | ↑$0.02 (0.09%) | 21.31 | 21.40 | 788.36K |
| 2024-04-09 | 21.31 | 21.38 | ↑$0.07 (0.33%) | 21.31 | 21.46 | 1.09M |
| 2024-04-08 | 21.37 | 21.40 | ↑$0.03 (0.14%) | 21.29 | 21.47 | 802.44K |
| 2024-04-05 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 20.97 | 21.44 | 4.51M |
| 2024-04-04 | 21.34 | 21.43 | ↑$0.09 (0.42%) | 21.27 | 21.55 | 1.17M |
| 2024-04-03 | 21.27 | 21.34 | ↑$0.07 (0.33%) | 21.26 | 21.36 | 1.48M |
| 2024-04-02 | 21.27 | 21.29 | ↑$0.02 (0.09%) | 21.23 | 21.32 | 1.39M |
| 2024-04-01 | 21.30 | 21.25 | ↓$0.05 (-0.23%) | 21.24 | 21.32 | 1.30M |
| 2024-03-28 | 21.30 | 21.32 | ↑$0.02 (0.09%) | 21.25 | 21.37 | 1.56M |
| 2024-03-27 | 21.33 | 21.30 | ↓$0.03 (-0.14%) | 21.26 | 21.36 | 1.64M |
| 2024-03-26 | 21.26 | 21.30 | ↑$0.04 (0.19%) | 21.20 | 21.32 | 1.48M |
| 2024-03-25 | 21.24 | 21.18 | ↓$0.06 (-0.28%) | 21.18 | 21.44 | 2.55M |
| 2024-03-22 | 21.18 | 21.24 | ↑$0.06 (0.28%) | 21.16 | 21.30 | 3.14M |
| 2024-03-21 | 21.11 | 21.20 | ↑$0.09 (0.43%) | 21.10 | 21.20 | 3.82M |
| 2024-03-20 | 21.13 | 21.09 | ↓$0.04 (-0.19%) | 21.04 | 21.17 | 14.94M |
| 2024-03-19 | 20.96 | 21.18 | ↑$0.22 (1.05%) | 20.85 | 21.21 | 41.25M |
| 2024-03-18 | 10.10 | 10.64 | ↑$0.54 (5.35%) | 9.80 | 10.89 | 1.51M |
| 2024-03-15 | 9.29 | 9.99 | ↑$0.70 (7.53%) | 9.29 | 10.14 | 1.17M |
| 2024-03-14 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.09 | 9.50 | 587.65K |
| 2024-03-13 | 9.48 | 9.50 | ↑$0.02 (0.21%) | 9.27 | 9.69 | 509.64K |
Create an account or log in to view more rows.
$FUSN bounce it!!
$FUSN cup and handle dont play
$FUSN Bull flag forming?
$FUSN check out the one month chart.
Perfect bull flag.
$FUSN make it rain
let’s see some green
$FUSN cup and handle!
$FUSN added
$FUSN See ya Monday
$FUSN might see a whole 1% green
$FUSN what happen