Dark

FUSN
Fusion Pharmaceuticals Inc. Common Shares
stock NASDAQ

Inactive

Jun 3, 2024

21.55USD+0.139%(+0.03)6,089,181

Pre-market

0.00USD-100.000%(-21.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-03	21.5500	21.5900	21.4500	21.5500	+0.139%	6,089,181	0.000%
2024-05-31	21.5000	21.6000	21.4600	21.5200	+0.233%	951,895	+0.139%
2024-05-30	21.4300	21.5000	21.3800	21.4700	+0.280%	3,961,572	+0.373%
2024-05-29	21.4500	21.4700	21.4100	21.4100	-0.186%	1,342,156	+0.654%
2024-05-28	21.4800	21.5100	21.4500	21.4500	-0.140%	1,085,229	+0.466%
2024-05-24	21.5000	21.5300	21.4600	21.4800	-0.093%	420,683	+0.326%
2024-05-23	21.5300	21.5600	21.4800	21.5000	-0.093%	801,346	+0.233%
2024-05-22	21.5300	21.5400	21.4900	21.5200	+0.140%	148,952	+0.139%
2024-05-21	21.4800	21.5450	21.4800	21.4900	-0.186%	211,132	+0.279%
2024-05-20	21.5000	21.5500	21.4500	21.5300	+0.093%	342,675	+0.093%
2024-05-17	21.5200	21.5200	21.4500	21.5100	+0.233%	183,477	+0.186%
2024-05-16	21.5400	21.5400	21.4600	21.4600	-0.371%	277,607	+0.419%
2024-05-15	21.4500	21.5400	21.4500	21.5400	+0.513%	474,825	+0.046%
2024-05-14	21.4500	21.4550	21.4200	21.4300	0.000%	247,019	+0.560%
2024-05-13	21.4100	21.4700	21.4100	21.4300	-0.233%	133,365	+0.560%
2024-05-10	21.4000	21.5000	21.3500	21.4800	+0.468%	383,838	+0.326%
2024-05-09	21.3800	21.4500	21.3800	21.3800	-0.093%	264,014	+0.795%
2024-05-08	21.4200	21.4500	21.3500	21.4000	0.000%	563,195	+0.701%
2024-05-07	21.4500	21.4700	21.3800	21.4000	-0.093%	726,374	+0.701%
2024-05-06	21.4500	21.4800	21.4200	21.4200	-0.140%	255,625	+0.607%
2024-05-03	21.5000	21.5100	21.4300	21.4500	-0.186%	468,542	+0.466%
2024-05-02	21.5500	21.5700	21.4200	21.4900	+0.327%	383,063	+0.279%
2024-05-01	21.4100	21.5800	21.3900	21.4200	-0.047%	555,552	+0.607%
2024-04-30	21.3900	21.5300	21.3700	21.4300	+0.140%	598,899	+0.560%
2024-04-29	21.4400	21.4600	21.3800	21.4000	-0.093%	457,722	+0.701%
2024-04-26	21.3700	21.4800	21.3700	21.4200	+0.093%	351,216	+0.607%
2024-04-25	21.3700	21.4400	21.3500	21.4000	0.000%	367,784	+0.701%
2024-04-24	21.4300	21.4400	21.3400	21.4000	-0.093%	273,010	+0.701%
2024-04-23	21.4000	21.4900	21.3200	21.4200	+0.469%	1,865,184	+0.607%
2024-04-22	21.2600	21.3400	21.2600	21.3200	+0.282%	348,670	+1.079%
2024-04-19	21.2500	21.3500	21.2100	21.2600	+0.047%	442,278	+1.364%
2024-04-18	21.2300	21.3000	21.2000	21.2500	+0.047%	328,965	+1.412%
2024-04-17	21.3100	21.3200	21.2150	21.2400	-0.094%	399,453	+1.460%
2024-04-16	21.2500	21.2900	21.1800	21.2600	-0.094%	550,867	+1.364%
2024-04-15	21.3200	21.3700	21.2100	21.2800	-0.141%	862,592	+1.269%
2024-04-12	21.3500	21.4000	21.3000	21.3100	-0.234%	527,894	+1.126%
2024-04-11	21.3600	21.4100	21.3200	21.3600	0.000%	3,827,641	+0.890%
2024-04-10	21.3400	21.4000	21.3100	21.3600	-0.094%	788,433	+0.890%
2024-04-09	21.3100	21.4600	21.3100	21.3800	-0.093%	1,093,621	+0.795%
2024-04-08	21.3700	21.4700	21.2900	21.4000	+0.375%	802,443	+0.701%
2024-04-05	21.3200	21.4400	20.9700	21.3200	-0.513%	4,513,332	+1.079%
2024-04-04	21.3400	21.5500	21.2700	21.4300	+0.422%	1,171,478	+0.560%
2024-04-03	21.2700	21.3600	21.2600	21.3400	+0.235%	1,479,859	+0.984%
2024-04-02	21.2700	21.3200	21.2300	21.2900	+0.188%	1,394,788	+1.221%
2024-04-01	21.3000	21.3200	21.2400	21.2500	-0.328%	1,305,503	+1.412%
2024-03-28	21.3000	21.3700	21.2500	21.3200	+0.094%	1,564,388	+1.079%
2024-03-27	21.3300	21.3580	21.2600	21.3000	0.000%	1,642,243	+1.174%
2024-03-26	21.2600	21.3200	21.2000	21.3000	+0.567%	1,488,551	+1.174%
2024-03-25	21.2400	21.4400	21.1800	21.1800	-0.282%	2,551,025	+1.747%
2024-03-22	21.1800	21.3000	21.1600	21.2400	+0.189%	3,143,693	+1.460%
2024-03-21	21.1100	21.2000	21.1000	21.2000	+0.522%	3,823,200	+1.651%
2024-03-20	21.1300	21.1700	21.0400	21.0900	-0.425%	14,944,626	+2.181%
2024-03-19	20.9600	21.2100	20.8500	21.1800	+99.060%	41,250,531	+1.747%
2024-03-18	10.1000	10.8900	9.8000	10.6400	+6.507%	1,507,332	+102.538%
2024-03-15	9.2900	10.1400	9.2900	9.9900	+6.959%	1,165,762	+115.716%
2024-03-14	9.5000	9.5000	9.0900	9.3400	-1.684%	587,665	+130.728%
2024-03-13	9.4800	9.6900	9.2700	9.5000	+0.211%	509,639	+126.842%
2024-03-12	9.2800	9.6418	9.2700	9.4800	+0.637%	475,158	+127.321%
2024-03-11	9.9300	10.1900	9.3300	9.4200	-6.175%	670,900	+128.769%
2024-03-08	10.1500	10.4800	9.5500	10.0400	+0.100%	1,001,387	+114.641%
2024-03-07	9.9000	10.5000	9.9000	10.0300	+1.313%	1,255,064	+114.855%
2024-03-06	10.6400	10.8700	9.7500	9.9000	-5.714%	1,043,182	+117.677%
2024-03-05	10.7700	10.8800	10.2100	10.5000	-2.688%	1,152,467	+105.238%
2024-03-04	12.4000	12.9000	10.7900	10.7900	-10.008%	1,254,147	+99.722%
2024-03-01	12.0300	12.4900	11.9600	11.9900	+0.251%	1,107,722	+79.733%
2024-02-29	12.2000	12.5000	11.8900	11.9600	-1.967%	1,646,177	+80.184%
2024-02-28	12.3900	12.8800	12.0200	12.2000	-2.400%	1,057,235	+76.639%
2024-02-27	12.7800	12.9548	11.7200	12.5000	-1.186%	1,323,761	+72.400%
2024-02-26	12.1700	13.1083	12.1700	12.6500	+4.201%	702,375	+70.356%
2024-02-23	13.3300	13.4900	12.1400	12.1400	-6.973%	739,627	+77.512%
2024-02-22	13.1200	13.4500	12.6400	13.0500	-0.306%	1,083,722	+65.134%
2024-02-21	13.6900	13.9900	12.6800	13.0900	-2.749%	1,759,007	+64.629%
2024-02-20	12.0900	13.5000	12.0100	13.4600	+10.965%	1,741,950	+60.104%
2024-02-16	11.5700	12.2100	11.0300	12.1300	+3.498%	1,211,922	+77.659%
2024-02-15	11.2300	11.9800	11.1900	11.7200	+4.924%	2,339,322	+83.874%
2024-02-14	11.1800	11.2915	10.8715	11.1700	+1.361%	1,717,372	+92.927%
2024-02-13	11.1500	11.3600	10.8825	11.0200	-4.340%	841,658	+95.554%
2024-02-12	11.5900	11.5900	11.0600	11.5200	-0.432%	810,527	+87.066%
2024-02-09	11.2800	11.5800	10.7900	11.5700	+2.208%	664,540	+86.258%
2024-02-08	11.8300	12.0500	10.7000	11.3200	-4.311%	1,226,147	+90.371%
2024-02-07	11.1600	11.9500	11.0800	11.8300	+5.909%	898,423	+82.164%
2024-02-06	10.5200	11.1900	10.5100	11.1700	+5.477%	624,726	+92.927%
2024-02-05	10.4400	10.9200	10.2900	10.5900	-0.094%	1,559,194	+103.494%
2024-02-02	11.2100	11.2278	10.1200	10.6000	-4.676%	2,139,648	+103.302%
2024-02-01	12.1400	12.2100	10.7600	11.1200	-4.303%	1,515,576	+93.795%
2024-01-31	11.1100	12.2350	11.0100	11.6200	+3.657%	1,983,623	+85.456%
2024-01-30	11.4500	11.6100	10.8500	11.2100	-2.522%	761,860	+92.239%
2024-01-29	11.0900	11.5600	10.8000	11.5000	+5.601%	1,107,931	+87.391%
2024-01-26	10.7000	11.2700	10.5500	10.8900	+2.158%	1,874,014	+97.888%
2024-01-25	10.2500	10.6800	10.1000	10.6600	+6.281%	2,313,472	+102.158%
2024-01-24	9.7600	10.3954	9.7600	10.0300	+3.509%	629,521	+114.855%
2024-01-23	9.7300	10.1900	9.4606	9.6900	-0.411%	538,215	+122.394%
2024-01-22	8.7500	9.9000	8.6200	9.7300	+6.689%	806,961	+121.480%
2024-01-19	8.9300	9.2100	8.5200	9.1200	+2.013%	952,922	+136.294%
2024-01-18	9.8600	9.9600	8.8750	8.9400	-8.214%	1,087,234	+141.051%
2024-01-17	9.3900	9.9000	9.3000	9.7400	+1.458%	654,534	+121.253%
2024-01-16	8.9100	9.9000	8.4600	9.6000	+6.548%	1,658,061	+124.479%
2024-01-12	9.2300	9.3900	8.8100	9.0100	-2.595%	737,503	+139.179%
2024-01-11	9.3500	9.5900	8.8800	9.2500	+0.217%	868,552	+132.973%
2024-01-10	9.0900	9.5600	8.8500	9.2300	+2.556%	775,728	+133.478%
2024-01-09	9.0500	9.3700	8.7800	9.0000	-1.854%	3,024,328	+139.444%
2024-01-08	8.3800	9.2000	8.2001	9.1700	+9.886%	1,561,524	+135.005%
2024-01-05	8.6000	8.8129	7.5900	8.3450	-1.126%	1,875,349	+158.238%
2024-01-04	8.0500	8.5800	7.6212	8.4400	+6.835%	1,568,830	+155.332%
2024-01-03	8.0000	8.3436	7.6900	7.9000	-4.589%	1,072,044	+172.785%
2024-01-02	9.6000	9.6100	8.0500	8.2800	-13.840%	1,744,575	+160.266%
2023-12-29	10.0000	10.0411	9.4000	9.6100	-0.415%	999,612	+124.246%
2023-12-28	9.2400	10.4270	9.1336	9.6500	+6.278%	2,823,137	+123.316%
2023-12-27	9.2150	9.3600	8.3750	9.0800	+13.927%	2,937,893	+137.335%
2023-12-26	8.0400	8.9000	7.3550	7.9700	+16.691%	3,097,006	+170.389%
2023-12-22	6.3000	6.8400	6.2600	6.8300	+8.070%	1,315,850	+215.520%
2023-12-21	6.5000	6.5200	6.1822	6.3200	+1.608%	596,080	+240.981%
2023-12-20	6.3500	6.5899	6.1200	6.2200	+3.151%	1,121,837	+246.463%
2023-12-19	5.6300	6.2500	5.5200	6.0300	+10.036%	1,441,608	+257.380%
2023-12-18	5.2200	5.6100	5.1100	5.4800	+4.381%	874,159	+293.248%
2023-12-15	5.5300	5.7500	5.2100	5.2500	-4.545%	758,534	+310.476%
2023-12-14	5.4700	5.6600	5.3400	5.5000	+3.774%	3,460,609	+291.818%
2023-12-13	5.2700	5.3696	5.1000	5.3000	+0.952%	208,711	+306.604%
2023-12-12	5.0700	5.3100	4.9500	5.2500	+5.634%	250,187	+310.476%
2023-12-11	5.8500	5.8900	4.7800	4.9700	-14.605%	330,491	+333.602%
2023-12-08	5.7700	5.9300	5.6800	5.8200	+1.394%	497,550	+270.275%
2023-12-07	5.4300	5.8500	5.2700	5.7400	+6.296%	409,666	+275.436%
2023-12-06	5.3700	5.6500	5.3100	5.4000	0.000%	164,148	+299.074%
2023-12-05	5.4400	5.5500	5.2950	5.4000	+3.053%	641,030	+299.074%
2023-12-04	5.4100	5.4750	5.1300	5.2400	-2.056%	164,252	+311.260%
2023-12-01	5.7000	5.7000	4.9900	5.3500	-3.430%	165,859	+302.804%
2023-11-30	4.8400	5.5500	4.8250	5.5400	+16.143%	444,551	+288.989%
2023-11-29	4.8300	5.0000	4.5000	4.7700	+0.633%	115,155	+351.782%
2023-11-28	4.7400	4.8700	4.5850	4.7400	+0.851%	103,286	+354.641%
2023-11-27	5.0300	5.2000	4.6000	4.7000	-6.000%	217,438	+358.511%
2023-11-24	4.8100	5.2000	4.6200	5.0000	+4.603%	185,515	+331.000%
2023-11-22	4.7400	4.8800	4.3500	4.7800	+0.632%	150,937	+350.837%
2023-11-21	4.5000	4.9000	4.4500	4.7500	+6.502%	443,225	+353.684%
2023-11-20	4.1000	4.5550	4.1000	4.4600	+10.123%	37,195	+383.184%
2023-11-17	4.1300	4.2376	3.9600	4.0500	+1.250%	126,509	+432.099%
2023-11-16	4.2300	4.2300	3.8400	4.0000	-4.306%	84,217	+438.750%
2023-11-15	4.2700	4.9800	4.1800	4.1800	+0.240%	1,513,565	+415.550%
2023-11-14	4.0600	4.5500	3.9284	4.1700	+3.474%	72,179	+416.787%
2023-11-13	3.8800	4.0990	3.8000	4.0300	+2.284%	28,022	+434.739%
2023-11-10	4.1800	4.2600	3.7800	3.9400	-6.856%	68,077	+446.954%
2023-11-09	4.3600	4.5100	4.1300	4.2300	-4.299%	85,987	+409.456%
2023-11-08	4.5700	4.6799	4.3400	4.4200	-1.778%	14,037	+387.557%
2023-11-07	4.3600	4.5000	4.1200	4.5000	+4.408%	47,345	+378.889%
2023-11-06	4.5200	4.5600	4.2600	4.3100	-5.689%	70,834	+400.000%
2023-11-03	4.5900	4.6650	4.4400	4.5700	+0.440%	51,646	+371.554%
2023-11-02	4.6300	4.7462	4.3900	4.5500	-0.655%	73,408	+373.626%
2023-11-01	4.6200	4.6200	4.4100	4.5800	-0.651%	17,249	+370.524%
2023-10-31	3.9500	4.7200	3.8800	4.6100	+15.539%	119,681	+367.462%
2023-10-30	4.0000	4.0900	3.7500	3.9900	-0.993%	30,856	+440.100%
2023-10-27	4.1800	4.2100	3.9400	4.0300	-4.276%	123,587	+434.739%
2023-10-26	3.9500	4.2100	3.9350	4.2100	+4.988%	31,079	+411.876%
2023-10-25	4.0200	4.1000	3.9400	4.0100	+0.501%	10,646	+437.406%
2023-10-24	3.8000	4.6200	3.8000	3.9900	+1.269%	337,279	+440.100%
2023-10-23	4.3300	4.3300	3.8600	3.9400	-8.796%	27,559	+446.954%
2023-10-20	4.1600	4.4250	3.9703	4.3200	+2.370%	97,024	+398.843%
2023-10-19	4.4400	4.4400	4.1600	4.2200	-3.653%	84,223	+410.664%
2023-10-18	4.3900	4.5100	4.1992	4.3800	-1.351%	3,320,197	+392.009%
2023-10-17	4.1100	4.6100	4.0800	4.4400	+6.731%	85,787	+385.360%
2023-10-16	4.3800	4.3800	4.0000	4.1600	+0.726%	84,449	+418.029%
2023-10-13	3.6700	4.1700	3.6400	4.1300	+11.022%	396,950	+421.792%
2023-10-12	3.6800	3.8000	3.4300	3.7200	+1.639%	102,003	+479.301%
2023-10-11	3.6400	3.6600	3.5701	3.6600	-0.543%	32,759	+488.798%
2023-10-10	3.6500	3.7500	3.4400	3.6800	+0.822%	121,758	+485.598%
2023-10-09	3.6800	3.7000	3.4100	3.6500	-2.667%	93,126	+490.411%
2023-10-06	3.4000	3.7500	3.2200	3.7500	+8.696%	302,144	+474.667%
2023-10-05	3.4500	3.5400	3.3100	3.4500	+1.471%	188,433	+524.638%
2023-10-04	3.2500	3.5400	3.2000	3.4000	+5.590%	376,115	+533.824%
2023-10-03	2.6400	3.5400	2.5500	3.2200	+29.839%	1,376,394	+569.255%
2023-10-02	2.4900	2.6500	2.3800	2.4800	-4.615%	62,454	+768.952%
2023-09-29	2.7600	2.8100	2.3500	2.6000	-1.515%	107,908	+728.846%
2023-09-28	2.4450	2.6938	2.4400	2.6400	+8.642%	31,662	+716.288%
2023-09-27	2.3920	2.4600	2.3700	2.4300	+2.532%	31,176	+786.831%
2023-09-26	2.3800	2.4500	2.3600	2.3700	-1.250%	13,182	+809.283%
2023-09-25	2.3200	2.5300	2.3200	2.4000	-5.697%	26,825	+797.917%
2023-09-22	2.5600	2.6000	2.4600	2.5450	-1.737%	20,085	+746.758%
2023-09-21	2.5300	2.6150	2.5200	2.5900	-0.385%	12,577	+732.046%
2023-09-20	2.6100	2.6500	2.5300	2.6000	+0.386%	23,096	+728.846%
2023-09-19	2.6500	2.6608	2.5500	2.5900	-2.264%	15,200	+732.046%
2023-09-18	2.6500	2.6600	2.5600	2.6500	+3.113%	9,441	+713.208%
2023-09-15	2.6400	2.6926	2.4200	2.5700	-2.281%	97,074	+738.521%
2023-09-14	2.6500	2.6599	2.5000	2.6300	-1.498%	19,443	+719.392%
2023-09-13	2.6900	2.7700	2.6000	2.6700	0.000%	121,372	+707.116%
2023-09-12	2.6800	2.7600	2.6412	2.6700	-0.743%	11,801	+707.116%
2023-09-11	2.4600	2.7450	2.3100	2.6900	+9.350%	32,732	+701.115%
2023-09-08	2.5300	2.5522	2.4000	2.4600	-2.381%	13,200	+776.016%
2023-09-07	2.6800	3.0500	2.4800	2.5200	-5.618%	46,754	+755.159%
2023-09-06	2.8700	2.8700	2.6500	2.6700	-7.612%	21,247	+707.116%
2023-09-05	2.9300	3.0800	2.8200	2.8900	-1.365%	96,645	+645.675%
2023-09-01	2.9700	2.9799	2.9000	2.9300	-1.678%	11,535	+635.495%
2023-08-31	2.9600	3.2200	2.9400	2.9800	+0.676%	64,930	+623.154%
2023-08-30	3.0400	3.1550	2.9600	2.9600	-6.918%	26,493	+628.041%
2023-08-29	3.0400	3.2500	2.9610	3.1800	+2.581%	72,120	+577.673%
2023-08-28	3.1800	3.3176	3.0000	3.1000	-4.321%	39,056	+595.161%
2023-08-25	3.4000	3.4000	3.1000	3.2400	-4.425%	57,980	+565.123%
2023-08-24	2.9900	3.4500	2.9150	3.3900	+11.148%	143,272	+535.693%
2023-08-23	3.0100	3.0650	2.8500	3.0500	+4.452%	124,245	+606.557%
2023-08-22	2.7500	3.0200	2.7050	2.9200	+6.569%	56,110	+638.014%
2023-08-21	2.7500	2.7500	2.6500	2.7400	-0.364%	15,825	+686.496%
2023-08-18	2.8100	2.8550	2.7300	2.7500	-2.827%	16,558	+683.636%
2023-08-17	3.0300	3.0700	2.8100	2.8300	-3.413%	36,265	+661.484%
2023-08-16	3.0100	3.0212	2.9200	2.9300	-3.618%	24,243	+635.495%
2023-08-15	3.0600	3.1300	2.9100	3.0400	-0.654%	35,188	+608.882%
2023-08-14	2.9800	3.1100	2.9200	3.0600	+2.000%	38,882	+604.248%
2023-08-11	3.0900	3.0900	2.9200	3.0000	-2.913%	49,054	+618.333%
2023-08-10	3.0000	3.1500	3.0000	3.0900	+3.000%	10,985	+597.411%
2023-08-09	3.0300	3.0700	2.9400	3.0000	-0.662%	27,267	+618.333%
2023-08-08	3.3400	3.3400	3.0150	3.0200	0.000%	41,090	+613.576%
2023-08-07	2.9600	3.2100	2.9300	3.0200	+3.780%	71,363	+613.576%
2023-08-04	3.0900	3.1804	2.9000	2.9100	-3.642%	79,670	+640.550%
2023-08-03	3.1700	3.3400	3.0100	3.0200	-4.882%	76,818	+613.576%
2023-08-02	3.2000	3.2550	3.0550	3.1750	-2.905%	24,774	+578.740%
2023-08-01	3.2900	3.3900	3.1001	3.2700	+0.615%	26,964	+559.021%
2023-07-31	3.3200	3.4800	3.1000	3.2500	-2.108%	82,015	+563.077%
2023-07-28	3.3900	3.5800	3.1601	3.3200	-0.896%	178,946	+549.096%
2023-07-27	3.5300	3.7100	3.1900	3.3500	-3.458%	78,131	+543.284%
2023-07-26	3.6000	3.6580	3.4250	3.4700	-3.343%	81,043	+521.037%
2023-07-25	3.7800	3.9500	3.5000	3.5900	-4.267%	135,749	+500.279%
2023-07-24	4.0800	4.0800	3.7500	3.7500	-8.425%	109,409	+474.667%
2023-07-21	4.0300	4.1700	3.9316	4.0950	+1.613%	23,788	+426.252%
2023-07-20	4.1000	4.1300	4.0001	4.0300	-1.707%	4,307	+434.739%
2023-07-19	4.1300	4.3799	4.1000	4.1000	-0.485%	26,511	+425.610%
2023-07-18	4.1700	4.1800	4.0900	4.1200	0.000%	10,979	+423.058%
2023-07-17	4.1500	4.1700	4.1000	4.1200	+0.488%	18,195	+423.058%
2023-07-14	4.0100	4.2000	4.0000	4.1000	+0.490%	22,088	+425.610%
2023-07-13	4.1900	4.2995	4.0200	4.0800	-2.857%	137,805	+428.186%
2023-07-12	4.4000	4.4000	4.1700	4.2000	-2.326%	25,121	+413.095%
2023-07-11	4.3500	4.3900	4.2000	4.3000	-2.050%	17,882	+401.163%
2023-07-10	4.3000	4.4350	4.3000	4.3900	0.000%	12,669	+390.888%
2023-07-07	4.3900	4.5000	4.2500	4.3900	+0.920%	23,260	+390.888%
2023-07-06	4.5500	4.6614	4.3500	4.3500	-5.022%	43,713	+395.402%
2023-07-05	4.6900	4.7000	4.5100	4.5800	-1.080%	58,594	+370.524%
2023-07-03	4.7200	4.7400	4.6000	4.6300	-0.857%	36,125	+365.443%
2023-06-30	4.4500	4.7700	4.4000	4.6700	+4.944%	25,308	+361.456%
2023-06-29	4.4400	4.4700	4.2600	4.4500	+1.367%	35,907	+384.270%
2023-06-28	4.3900	4.4713	4.3500	4.3900	+0.228%	9,453	+390.888%
2023-06-27	4.5300	4.5300	4.2500	4.3800	-2.013%	28,286	+392.009%
2023-06-26	4.7200	4.7200	4.2993	4.4700	-0.445%	63,377	+382.103%
2023-06-23	4.7300	4.7300	4.2000	4.4900	+2.746%	118,545	+379.955%
2023-06-22	4.5800	4.5800	4.3350	4.3700	-3.104%	16,893	+393.135%
2023-06-21	4.4700	4.6900	4.3449	4.5100	+4.157%	173,303	+377.827%
2023-06-20	4.3900	4.4700	4.1555	4.3300	-2.697%	48,746	+397.691%
2023-06-16	4.7000	4.7500	4.4000	4.4500	-4.095%	37,130	+384.270%
2023-06-15	4.7100	4.8000	4.6300	4.6400	0.000%	16,626	+364.440%
2023-06-14	4.7700	4.9076	4.5500	4.6400	-1.903%	25,914	+364.440%
2023-06-13	4.7500	4.9400	4.6800	4.7300	-3.666%	29,628	+355.603%
2023-06-12	5.0000	5.1000	4.8900	4.9100	-0.808%	50,193	+338.900%
2023-06-09	4.9900	5.1399	4.9000	4.9500	-0.602%	34,804	+335.354%
2023-06-08	5.2500	5.2500	4.9501	4.9800	-4.046%	31,277	+332.731%
2023-06-07	5.3900	5.4400	5.1900	5.1900	-2.627%	27,921	+315.222%
2023-06-06	5.4100	5.5000	5.2200	5.3300	+0.566%	59,831	+304.315%
2023-06-05	4.9500	5.6300	4.9500	5.3000	+8.163%	139,157	+306.604%
2023-06-02	4.9700	5.2927	4.8501	4.9000	-2.390%	92,261	+339.796%
2023-06-01	5.2500	5.2500	4.8190	5.0200	-1.569%	228,853	+329.283%
2023-05-31	4.3200	5.1000	4.2372	5.1000	+18.056%	265,818	+322.549%
2023-05-30	4.2300	4.4200	4.2300	4.3200	+2.128%	26,017	+398.843%
2023-05-26	4.2100	4.2899	4.1900	4.2300	-0.471%	12,414	+409.456%
2023-05-25	4.2200	4.2500	4.1417	4.2500	-1.163%	6,821	+407.059%
2023-05-24	4.1500	4.3000	4.1100	4.3000	+0.939%	8,972	+401.163%
2023-05-23	4.3100	4.3100	4.0901	4.2600	-1.843%	27,267	+405.869%
2023-05-22	4.3000	4.3500	4.2647	4.3400	+1.166%	14,612	+396.544%
2023-05-19	4.3000	4.4250	4.2900	4.2900	+0.941%	5,350	+402.331%
2023-05-18	4.3700	4.4900	4.2500	4.2500	-2.746%	11,412	+407.059%
2023-05-17	4.4900	4.5500	4.2807	4.3700	-4.167%	26,597	+393.135%
2023-05-16	4.5000	4.5900	4.2200	4.5600	-0.437%	40,644	+372.588%
2023-05-15	4.6500	4.6500	4.5101	4.5800	-2.137%	19,942	+370.524%
2023-05-12	4.6100	4.6800	4.4600	4.6800	+3.540%	15,748	+360.470%
2023-05-11	4.5000	4.6800	4.3200	4.5200	+1.119%	26,953	+376.770%
2023-05-10	4.2400	4.4700	4.2400	4.4700	+7.452%	18,049	+382.103%
2023-05-09	4.2800	4.3900	4.1600	4.1600	-4.147%	10,588	+418.029%
2023-05-08	4.1900	4.4400	4.1450	4.3400	+3.333%	8,121	+396.544%
2023-05-05	4.0600	4.3800	4.0150	4.2000	+2.941%	43,617	+413.095%
2023-05-04	4.0600	4.4800	3.9600	4.0800	-0.244%	16,713	+428.186%
2023-05-03	3.8300	4.1000	3.7200	4.0900	+7.916%	16,622	+426.895%
2023-05-02	4.0500	4.0500	3.5000	3.7900	-7.561%	50,501	+468.602%
2023-05-01	3.8700	4.1000	3.8300	4.1000	+6.494%	28,887	+425.610%
2023-04-28	3.8600	3.9000	3.7000	3.8500	-0.517%	6,527	+459.740%
2023-04-27	3.8000	3.9300	3.5100	3.8700	+3.753%	10,686	+456.848%
2023-04-26	3.7400	3.9900	3.5550	3.7300	+0.811%	37,927	+477.748%
2023-04-25	3.8600	3.8600	3.5400	3.7000	-2.887%	34,868	+482.432%
2023-04-24	3.7800	3.9200	3.6500	3.8100	+1.061%	14,924	+465.617%
2023-04-21	3.4500	3.8099	3.4500	3.7700	+8.646%	44,488	+471.618%
2023-04-20	3.8900	4.0111	3.2400	3.4700	-8.924%	203,583	+521.037%
2023-04-19	4.0500	4.5000	3.8000	3.8100	-7.073%	808,898	+465.617%
2023-04-18	4.2300	4.3148	4.0400	4.1000	-2.148%	18,293	+425.610%
2023-04-17	4.1400	4.3400	4.1400	4.1900	+3.202%	20,125	+414.320%
2023-04-14	4.1000	4.2800	3.9250	4.0600	0.000%	51,219	+430.788%
2023-04-13	4.2300	4.6099	4.0000	4.0600	-2.638%	178,478	+430.788%
2023-04-12	4.0700	4.2500	4.0300	4.1700	+4.511%	31,216	+416.787%
2023-04-11	3.8300	4.0600	3.8300	3.9900	+3.906%	45,333	+440.100%
2023-04-10	3.7400	3.9100	3.6700	3.8400	+3.784%	14,175	+461.198%
2023-04-06	3.9200	3.9600	3.6500	3.7000	-5.371%	55,441	+482.432%
2023-04-05	3.8200	4.0000	3.8100	3.9100	+2.625%	10,358	+451.151%
2023-04-04	3.7400	4.0050	3.6800	3.8100	+0.263%	54,180	+465.617%
2023-04-03	3.9100	4.0200	3.6705	3.8000	+0.796%	325,452	+467.105%
2023-03-31	4.0200	4.0200	3.6400	3.7700	-2.332%	165,939	+471.618%
2023-03-30	3.7800	3.8950	3.6600	3.8600	+1.579%	33,604	+458.290%
2023-03-29	3.8000	3.8500	3.7050	3.8000	-0.524%	43,303	+467.105%
2023-03-28	4.0000	4.2500	3.7050	3.8200	-4.500%	459,810	+464.136%
2023-03-27	4.0000	4.1200	4.0000	4.0000	0.000%	25,261	+438.750%
2023-03-24	4.0000	4.1700	4.0000	4.0000	-0.990%	14,615	+438.750%
2023-03-23	4.2100	4.2100	3.9200	4.0400	-2.179%	38,883	+433.416%
2023-03-22	4.0500	4.4900	4.0000	4.1300	+2.736%	41,326	+421.792%
2023-03-21	4.0100	4.1200	4.0000	4.0200	+0.500%	23,983	+436.070%
2023-03-20	4.0600	4.2100	4.0000	4.0000	-3.614%	43,150	+438.750%
2023-03-17	4.1000	4.2900	4.0050	4.1500	+0.484%	30,326	+419.277%
2023-03-16	4.1300	4.2500	3.9600	4.1300	-1.667%	94,585	+421.792%
2023-03-15	4.1700	4.2318	4.0000	4.2000	-1.176%	42,662	+413.095%
2023-03-14	4.1100	4.4315	4.0000	4.2500	+3.406%	41,715	+407.059%
2023-03-13	4.0300	4.2700	4.0300	4.1100	+1.232%	27,277	+424.331%
2023-03-10	4.2200	4.2200	3.8900	4.0600	-2.169%	98,298	+430.788%
2023-03-09	4.3500	4.5000	4.0000	4.1500	-5.034%	120,257	+419.277%
2023-03-08	4.6200	4.6200	4.2500	4.3700	-3.744%	66,464	+393.135%
2023-03-07	4.6900	4.6900	4.5000	4.5400	-1.944%	26,305	+374.670%
2023-03-06	4.7300	4.8500	4.5100	4.6300	-3.340%	93,949	+365.443%
2023-03-03	4.7900	4.8450	4.6500	4.7900	+2.132%	66,479	+349.896%
2023-03-02	4.4700	4.8472	4.4400	4.6900	+6.109%	112,321	+359.488%
2023-03-01	4.3500	4.5500	4.2000	4.4200	0.000%	95,629	+387.557%
2023-02-28	4.6600	4.7075	4.2613	4.4200	-5.957%	86,250	+387.557%
2023-02-27	4.7300	4.9500	4.5815	4.7000	-0.424%	119,929	+358.511%
2023-02-24	4.9500	5.0779	4.6450	4.7200	-5.411%	123,187	+356.568%
2023-02-23	4.9500	5.0500	4.9000	4.9900	0.000%	142,334	+331.864%
2023-02-22	4.8100	5.0700	4.8100	4.9900	+2.254%	181,130	+331.864%
2023-02-21	4.8000	5.1767	4.7500	4.8800	+1.035%	208,222	+341.598%
2023-02-17	5.1300	5.1300	4.6352	4.8300	-5.848%	177,766	+346.170%
2023-02-16	4.6500	5.2200	4.4500	5.1300	+11.039%	720,816	+320.078%
2023-02-15	4.5900	4.8800	4.2500	4.6200	+4.525%	1,207,334	+366.450%
2023-02-14	4.1100	4.6500	4.0400	4.4200	+22.099%	14,845,948	+387.557%
2023-02-13	3.6400	3.6400	3.2700	3.6200	+5.233%	831,728	+495.304%
2023-02-10	3.3400	3.4400	3.2701	3.4400	+2.994%	51,979	+526.453%
2023-02-09	3.3400	3.4600	3.2711	3.3400	+1.212%	37,942	+545.210%
2023-02-08	3.3300	3.3350	3.2700	3.3000	-2.077%	10,531	+553.030%
2023-02-07	3.3900	3.4000	3.2900	3.3700	+0.597%	11,497	+539.466%
2023-02-06	3.3700	3.4000	3.2685	3.3500	+2.761%	14,334	+543.284%
2023-02-03	3.3700	3.4003	3.2206	3.2600	-2.102%	30,570	+561.043%
2023-02-02	3.2000	3.4100	3.1500	3.3300	+4.717%	28,241	+547.147%
2023-02-01	3.0900	3.2400	3.0900	3.1800	+4.950%	62,137	+577.673%
2023-01-31	3.2300	3.2600	3.0000	3.0300	-2.572%	34,967	+611.221%
2023-01-30	3.2900	3.4366	3.1100	3.1100	-4.308%	69,653	+592.926%
2023-01-27	3.3100	3.4600	3.2479	3.2500	-1.515%	343,946	+563.077%
2023-01-26	3.1500	3.6500	3.1200	3.3000	+6.452%	994,336	+553.030%
2023-01-25	3.0500	3.1700	3.0101	3.1000	-0.003%	27,631	+595.161%
2023-01-24	3.0500	3.2000	3.0100	3.1001	+2.314%	41,110	+595.139%
2023-01-23	3.3200	3.3200	2.9300	3.0300	-10.355%	121,127	+611.221%
2023-01-20	3.4600	3.5400	3.2300	3.3800	-5.322%	56,966	+537.574%
2023-01-19	3.6600	3.6900	3.3515	3.5700	-6.786%	69,465	+503.641%
2023-01-18	3.9200	3.9599	3.6850	3.8299	-1.797%	14,166	+462.678%
2023-01-17	3.9500	3.9500	3.7750	3.9000	0.000%	34,815	+452.564%
2023-01-13	3.6500	3.9500	3.6500	3.9000	+6.267%	20,319	+452.564%
2023-01-12	3.8900	3.9500	3.6012	3.6700	-5.897%	53,082	+487.193%
2023-01-11	3.9400	3.9900	3.8100	3.9000	+1.828%	53,786	+452.564%
2023-01-10	3.9800	4.0000	3.6800	3.8300	-4.250%	50,975	+462.663%
2023-01-09	4.0100	4.0845	3.7500	4.0000	+0.756%	51,173	+438.750%
2023-01-06	3.8300	4.0000	3.5800	3.9700	+5.867%	51,500	+442.821%
2023-01-05	3.4800	3.8800	3.3300	3.7500	+8.069%	82,933	+474.667%
2023-01-04	3.3200	3.6299	3.1272	3.4700	+8.438%	90,750	+521.037%
2023-01-03	3.2900	3.3000	3.1444	3.2000	+1.587%	33,332	+573.438%
2022-12-30	2.8700	3.1788	2.8700	3.1500	+7.143%	45,799	+584.127%
2022-12-29	2.8800	3.0500	2.8700	2.9400	+2.083%	59,333	+632.993%
2022-12-28	2.9400	2.9600	2.8600	2.8800	-1.031%	31,251	+648.264%
2022-12-27	3.2900	3.3200	2.8400	2.9100	-10.462%	50,215	+640.550%
2022-12-23	3.3900	3.4550	3.0200	3.2500	-2.695%	127,712	+563.077%
2022-12-22	2.7100	3.4500	2.7100	3.3400	+21.455%	254,400	+545.210%
2022-12-21	2.8100	2.8400	2.7400	2.7500	-2.135%	16,961	+683.636%
2022-12-20	2.6300	2.8100	2.5101	2.8100	+8.915%	25,429	+666.904%
2022-12-19	2.7400	2.7400	2.5000	2.5800	-4.797%	26,119	+735.271%
2022-12-16	2.7000	2.8100	2.7000	2.7100	-1.812%	8,998	+695.203%
2022-12-15	2.8100	2.8700	2.7500	2.7600	-1.075%	26,783	+680.797%
2022-12-14	2.6100	2.8000	2.6100	2.7900	+5.283%	26,861	+672.401%
2022-12-13	2.6600	2.7200	2.5400	2.6500	+3.922%	37,310	+713.208%
2022-12-12	2.3800	2.7400	2.3800	2.5500	+4.938%	34,559	+745.098%

.dark-mode .mQsgRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQsgRW{ color: #333333; background-color: white; border: 2px solid #333333; }FUSNFusion Pharmaceuticals Inc. Common Sharesstock NASDAQ

FUSN
Fusion Pharmaceuticals Inc. Common Shares
stock NASDAQ