Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Pharmaceuticals Inc (NQ: FUSN )

21.45 -0.04 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.20 12.50 11.89 11.96 1,646,162 -0.24(-1.97%)
Feb 28, 2024 12.39 12.88 12.02 12.20 1,057,060 -0.30(-2.40%)
Feb 27, 2024 12.78 12.95 11.72 12.50 1,323,494 -0.15(-1.19%)
Feb 26, 2024 12.17 13.11 12.17 12.65 702,375 +0.51(+4.20%)
Feb 23, 2024 13.33 13.49 12.14 12.14 739,627 -0.91(-6.97%)
Feb 22, 2024 13.12 13.45 12.64 13.05 1,083,720 -0.04(-0.31%)
Feb 21, 2024 13.69 13.99 12.68 13.09 1,758,647 -0.37(-2.75%)
Feb 20, 2024 12.09 13.50 12.01 13.46 1,740,561 +1.33(+10.96%)
Feb 16, 2024 11.57 12.21 11.03 12.13 1,211,922 +0.41(+3.50%)
Feb 15, 2024 11.23 11.98 11.19 11.72 2,338,817 +0.55(+4.92%)
Feb 14, 2024 11.18 11.29 10.87 11.17 1,717,370 +0.15(+1.36%)
Feb 13, 2024 11.15 11.36 10.88 11.02 841,658 -0.50(-4.34%)
Feb 12, 2024 11.59 11.59 11.06 11.52 810,127 -0.05(-0.43%)
Feb 09, 2024 11.28 11.58 10.79 11.57 664,540 +0.25(+2.21%)
Feb 08, 2024 11.83 12.05 10.70 11.32 1,226,084 -0.51(-4.31%)
Feb 07, 2024 11.16 11.95 11.08 11.83 898,422 +0.66(+5.91%)
Feb 06, 2024 10.52 11.19 10.51 11.17 623,838 +0.58(+5.48%)
Feb 05, 2024 10.44 10.92 10.29 10.59 1,559,133 -0.01(-0.09%)
Feb 02, 2024 11.21 11.23 10.12 10.60 2,139,648 -0.52(-4.68%)
Feb 01, 2024 12.14 12.21 10.76 11.12 1,515,526 -0.50(-4.30%)
Jan 31, 2024 11.11 12.23 11.01 11.62 1,983,521 +0.41(+3.66%)
Jan 30, 2024 11.45 11.61 10.85 11.21 761,334 -0.29(-2.52%)
Jan 29, 2024 11.09 11.56 10.80 11.50 1,107,708 +0.61(+5.60%)
Jan 26, 2024 10.70 11.27 10.55 10.89 1,874,015 +0.23(+2.16%)
Jan 25, 2024 10.25 10.68 10.10 10.66 2,312,992 +0.63(+6.28%)
Jan 24, 2024 9.760 10.40 9.760 10.03 629,504 +0.34(+3.51%)
Jan 23, 2024 9.730 10.19 9.461 9.690 538,638 -0.04(-0.41%)
Jan 22, 2024 8.750 9.900 8.620 9.730 806,932 +0.61(+6.69%)
Jan 19, 2024 8.930 9.210 8.520 9.120 952,922 +0.18(+2.01%)
Jan 18, 2024 9.860 9.960 8.875 8.940 1,087,017 -0.80(-8.21%)
Jan 17, 2024 9.390 9.900 9.300 9.740 651,694 +0.14(+1.46%)
Jan 16, 2024 8.910 9.900 8.460 9.600 1,657,954 +0.59(+6.55%)
Jan 12, 2024 9.230 9.390 8.810 9.010 737,503 -0.24(-2.59%)
Jan 11, 2024 9.350 9.590 8.880 9.250 868,534 +0.02(+0.22%)
Jan 10, 2024 9.090 9.560 8.850 9.230 756,817 +0.23(+2.56%)
Jan 09, 2024 9.050 9.370 8.780 9.000 3,023,547 -0.17(-1.85%)
Jan 08, 2024 8.380 9.200 8.200 9.170 1,556,617 +0.82(+9.89%)
Jan 05, 2024 8.600 8.813 7.590 8.345 1,875,349 -0.09(-1.13%)
Jan 04, 2024 8.050 8.580 7.621 8.440 1,564,471 +0.54(+6.84%)
Jan 03, 2024 8.000 8.344 7.690 7.900 1,071,934 -0.38(-4.59%)
Jan 02, 2024 9.600 9.610 8.050 8.280 1,743,832 -1.33(-13.84%)
Dec 29, 2023 10.00 10.04 9.400 9.610 999,612 -0.04(-0.41%)
Dec 28, 2023 9.240 10.43 9.134 9.650 2,821,831 +0.57(+6.28%)
Dec 27, 2023 9.220 9.360 8.375 9.080 2,934,631 +1.11(+13.93%)
Dec 26, 2023 8.040 8.900 7.355 7.970 3,096,654 +1.14(+16.69%)
Dec 22, 2023 6.300 6.840 6.260 6.830 1,315,850 +0.51(+8.07%)
Dec 21, 2023 6.500 6.520 6.182 6.320 596,065 +0.10(+1.61%)
Dec 20, 2023 6.350 6.590 6.120 6.220 1,120,869 +0.19(+3.15%)
Dec 19, 2023 5.630 6.250 5.520 6.030 1,439,478 +0.55(+10.04%)
Dec 18, 2023 5.220 5.610 5.110 5.480 874,124 +0.23(+4.38%)
Dec 15, 2023 5.530 5.750 5.210 5.250 758,534 -0.25(-4.55%)
Dec 14, 2023 5.470 5.660 5.340 5.500 3,460,609 +0.20(+3.77%)
Dec 13, 2023 5.270 5.370 5.100 5.300 208,571 +0.05(+0.95%)
Dec 12, 2023 5.070 5.310 4.950 5.250 250,067 +0.28(+5.63%)
Dec 11, 2023 5.850 5.890 4.780 4.970 330,478 -0.85(-14.60%)
Dec 08, 2023 5.770 5.930 5.680 5.820 497,550 +0.08(+1.39%)
Dec 07, 2023 5.430 5.850 5.270 5.740 409,643 +0.34(+6.30%)
Dec 06, 2023 5.370 5.650 5.310 5.400 164,148 +0.00(+0.00%)
Dec 05, 2023 5.440 5.550 5.295 5.400 641,019 +0.16(+3.05%)
Dec 04, 2023 5.410 5.475 5.130 5.240 164,251 -0.11(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.