Fusion Pharmaceuticals Inc. Common Sharesのデータ

Fusion Pharmaceuticals Inc. Common Sharesの基本情報

名前 Fusion Pharmaceuticals Inc. Common Shares
ティッカー FUSN
Canada
上場年 2020.0
セクター Health Care

Fusion Pharmaceuticals Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.07 11.5 12.07 11.9 37000.0 11.9
2021-02-12 12.26 11.56 11.66 12.0 55100.0 12.0
2021-02-11 12.18 11.51 11.94 11.75 24900.0 11.75
2021-02-10 12.62 11.79 12.49 12.08 35100.0 12.08
2021-02-09 12.65 12.17 12.31 12.57 35000.0 12.57
2021-02-08 12.63 12.01 12.11 12.3 92600.0 12.3
2021-02-05 12.25 11.12 11.84 12.16 46400.0 12.16
2021-02-04 12.1 11.33 11.33 11.9 59300.0 11.9
2021-02-03 12.11 11.31 11.74 11.46 82500.0 11.46
2021-02-02 11.99 11.41 11.6 11.74 44100.0 11.74
2021-02-01 11.56 11.0 11.37 11.48 23500.0 11.48
2021-01-29 11.3 11.01 11.18 11.3 21100.0 11.3
2021-01-28 11.6 10.51 11.35 11.32 66200.0 11.32
2021-01-27 11.75 11.0 11.67 11.26 49300.0 11.26
2021-01-26 12.84 11.63 12.51 11.63 54100.0 11.63
2021-01-25 12.9 12.5 12.62 12.59 27200.0 12.59
2021-01-22 12.86 12.3 12.71 12.61 48300.0 12.61
2021-01-21 13.12 12.49 12.7 12.75 27300.0 12.75
2021-01-20 13.25 12.59 13.06 12.76 42300.0 12.76
2021-01-19 13.3 12.03 12.54 13.09 60000.0 13.09
2021-01-15 12.75 11.68 11.96 12.51 36100.0 12.51
2021-01-14 12.41 11.75 12.03 12.2 32500.0 12.2
2021-01-13 12.17 11.62 11.79 12.07 31500.0 12.07
2021-01-12 11.75 11.21 11.65 11.68 75800.0 11.68
2021-01-11 11.75 11.39 11.51 11.56 51000.0 11.56
2021-01-08 11.94 11.5 11.75 11.61 51600.0 11.61
2021-01-07 11.75 11.28 11.75 11.6 52500.0 11.6
2021-01-06 11.75 11.51 11.6 11.65 17200.0 11.65
2021-01-05 11.79 11.42 11.79 11.59 13500.0 11.59
2021-01-04 12.1 11.43 11.95 11.63 530700.0 11.63
2020-12-31 11.96 11.55 11.73 11.75 30100.0 11.75
2020-12-30 11.99 11.51 11.99 11.66 36600.0 11.66
2020-12-29 11.96 11.51 11.7 11.93 45800.0 11.93
2020-12-28 12.8 11.55 12.1 11.85 110500.0 11.85
2020-12-24 12.81 12.03 12.81 12.3 34100.0 12.3
2020-12-23 12.83 11.9 11.9 12.56 45800.0 12.56
2020-12-22 12.36 11.81 12.12 11.86 32100.0 11.86
2020-12-21 12.83 11.94 11.94 12.17 34200.0 12.17
2020-12-18 13.21 12.05 12.92 12.35 503400.0 12.35
2020-12-17 13.3 12.56 13.24 12.9 81500.0 12.9
2020-12-16 13.36 12.79 13.36 13.22 36800.0 13.22
2020-12-15 13.25 12.7 12.88 13.09 44300.0 13.09
2020-12-14 12.93 11.52 11.67 12.77 103600.0 12.77
2020-12-11 12.46 11.4 12.35 11.67 101200.0 11.67
2020-12-10 12.73 12.08 12.08 12.48 32000.0 12.48
2020-12-09 13.25 12.02 13.21 12.08 41000.0 12.08
2020-12-08 13.17 12.59 12.65 13.1 31100.0 13.1
2020-12-07 13.15 12.5 13.0 12.71 89600.0 12.71
2020-12-04 13.4 13.0 13.23 13.15 16300.0 13.15
2020-12-03 13.25 12.51 12.77 13.14 70400.0 13.14
2020-12-02 13.38 12.6 13.02 12.63 24900.0 12.63
2020-12-01 13.69 12.61 12.85 13.3 126000.0 13.3
2020-11-30 13.57 12.3 12.4 13.51 72000.0 13.51
2020-11-27 12.78 12.3 12.72 12.39 9600.0 12.39
2020-11-25 12.88 12.33 12.88 12.5 13300.0 12.5
2020-11-24 12.95 12.24 12.4 12.89 11000.0 12.89
2020-11-23 13.21 12.2 12.88 12.35 35300.0 12.35
2020-11-20 13.64 12.8 13.06 13.28 75900.0 13.28
2020-11-19 13.16 12.63 12.63 12.91 16800.0 12.91
2020-11-18 13.0 12.62 13.0 12.8 13500.0 12.8
2020-11-17 13.0 12.63 12.86 12.94 19500.0 12.94
2020-11-16 13.44 12.68 12.68 12.81 11600.0 12.81
2020-11-13 13.67 13.15 13.67 13.31 9000.0 13.31
2020-11-12 13.7 13.0 13.12 13.68 25800.0 13.68
2020-11-11 13.37 12.5 12.85 13.37 35900.0 13.37
2020-11-10 12.85 12.36 12.69 12.63 5900.0 12.63
2020-11-09 13.66 12.4 13.66 12.47 27100.0 12.47
2020-11-06 13.54 12.77 13.52 12.77 18100.0 12.77
2020-11-05 13.89 13.15 13.89 13.68 22400.0 13.68
2020-11-04 13.74 12.7 13.0 13.73 99600.0 13.73
2020-11-03 13.0 12.42 12.5 12.9 8300.0 12.9
2020-11-02 13.39 12.41 12.6 12.67 47800.0 12.67
2020-10-30 12.49 12.2 12.27 12.4 11700.0 12.4
2020-10-29 12.36 12.2 12.21 12.23 9600.0 12.23
2020-10-28 12.48 12.2 12.26 12.27 21800.0 12.27
2020-10-27 12.51 12.3 12.36 12.35 24100.0 12.35
2020-10-26 12.5 12.16 12.16 12.28 45400.0 12.28
2020-10-23 12.48 12.22 12.32 12.37 7800.0 12.37
2020-10-22 12.51 12.21 12.26 12.34 15700.0 12.34
2020-10-21 12.78 12.36 12.6 12.53 5900.0 12.53
2020-10-20 12.8 12.18 12.19 12.62 15700.0 12.62
2020-10-19 12.63 12.16 12.63 12.18 13000.0 12.18
2020-10-16 12.95 12.51 12.67 12.65 10500.0 12.65
2020-10-15 12.99 12.19 12.88 12.56 46800.0 12.56
2020-10-14 13.09 11.89 12.73 12.77 199900.0 12.77
2020-10-13 12.9 12.4 12.81 12.69 6800.0 12.69
2020-10-12 13.12 12.26 12.41 12.74 31100.0 12.74
2020-10-09 12.48 11.81 11.84 12.21 389400.0 12.21
2020-10-08 11.93 11.57 11.79 11.82 18300.0 11.82
2020-10-07 11.99 11.55 11.55 11.57 15200.0 11.57
2020-10-06 11.96 11.6 11.75 11.78 8600.0 11.78
2020-10-05 12.27 11.5 12.07 11.5 74800.0 11.5
2020-10-02 12.4 11.72 11.91 11.72 13700.0 11.72
2020-10-01 12.31 12.05 12.06 12.06 12500.0 12.06
2020-09-30 12.5 11.81 11.81 12.02 22600.0 12.02
2020-09-29 12.55 11.75 11.97 11.8 38700.0 11.8
2020-09-28 12.8 11.71 12.24 12.1 73300.0 12.1
2020-09-25 12.76 12.2 12.2 12.2 7100.0 12.2
2020-09-24 12.7 12.05 12.2 12.25 43900.0 12.25
2020-09-23 12.8 12.26 12.61 12.27 146400.0 12.27
2020-09-22 12.81 12.45 12.8 12.74 37600.0 12.74
2020-09-21 12.75 12.37 12.37 12.75 18500.0 12.75
2020-09-18 12.74 12.4 12.62 12.4 17600.0 12.4
2020-09-17 12.76 12.4 12.49 12.58 11000.0 12.58
2020-09-16 12.79 12.6 12.6 12.61 64300.0 12.61
2020-09-15 12.85 12.4 12.4 12.58 8300.0 12.58
2020-09-14 12.7 12.41 12.41 12.56 12800.0 12.56
2020-09-11 12.69 12.4 12.64 12.45 14600.0 12.45
2020-09-10 12.89 12.5 12.54 12.5 3000.0 12.5
2020-09-09 12.77 12.53 12.65 12.53 9700.0 12.53
2020-09-08 12.89 12.25 12.25 12.65 12100.0 12.65
2020-09-04 12.65 12.26 12.47 12.27 8800.0 12.27
2020-09-03 12.98 12.25 12.98 12.3 34300.0 12.3
2020-09-02 12.97 12.72 12.72 12.89 9400.0 12.89
2020-09-01 13.0 12.65 12.77 12.75 22600.0 12.75
2020-08-31 13.0 12.7 12.77 12.87 14800.0 12.87
2020-08-28 13.0 12.52 12.52 12.96 14800.0 12.96
2020-08-27 13.02 12.51 13.02 12.6 6700.0 12.6
2020-08-26 13.0 12.51 12.95 13.0 41700.0 13.0
2020-08-25 12.87 12.6 12.7 12.87 14600.0 12.87
2020-08-24 13.3 12.51 13.3 12.72 51200.0 12.72
2020-08-21 13.35 12.71 12.86 13.35 27700.0 13.35
2020-08-20 13.25 12.7 12.7 13.04 34100.0 13.04
2020-08-19 13.17 12.53 13.1 12.7 93500.0 12.7
2020-08-18 13.3 13.03 13.19 13.05 183300.0 13.05
2020-08-17 13.36 13.18 13.31 13.36 40600.0 13.36
2020-08-14 13.3 13.06 13.07 13.3 75500.0 13.3
2020-08-13 13.34 13.1 13.25 13.26 51000.0 13.26
2020-08-12 13.44 13.2 13.25 13.3 70000.0 13.3
2020-08-11 13.72 13.19 13.22 13.19 75200.0 13.19
2020-08-10 13.6 13.25 13.35 13.3 24500.0 13.3
2020-08-07 13.5 13.07 13.08 13.35 56000.0 13.35
2020-08-06 13.53 13.0 13.01 13.22 63700.0 13.22
2020-08-05 13.98 13.13 13.87 13.13 47100.0 13.13
2020-08-04 13.63 13.12 13.18 13.63 88700.0 13.63
2020-08-03 14.31 13.11 13.92 13.16 70500.0 13.16
2020-07-31 14.25 13.51 13.51 13.76 35900.0 13.76
2020-07-30 13.82 13.41 13.79 13.53 19000.0 13.53
2020-07-29 13.92 13.04 13.04 13.66 136500.0 13.66
2020-07-28 13.41 12.68 12.68 12.96 31400.0 12.96
2020-07-27 13.53 12.19 13.43 12.91 125100.0 12.91
2020-07-24 16.54 12.87 15.0 13.2 745100.0 13.2
2020-07-23 15.28 14.62 14.92 15.17 79100.0 15.17
2020-07-22 15.92 14.75 15.33 15.17 184800.0 15.17
2020-07-21 16.49 15.1 16.48 15.23 325700.0 15.23
2020-07-20 15.93 15.25 15.61 15.28 119600.0 15.28
2020-07-17 16.26 15.5 15.6 15.85 216500.0 15.85
2020-07-16 16.22 15.52 15.82 15.87 106000.0 15.87
2020-07-15 16.93 15.86 16.55 16.17 255400.0 16.17
2020-07-14 17.0 15.96 16.7 16.42 478000.0 16.42
2020-07-13 17.1 16.34 16.95 16.95 311500.0 16.95
2020-07-10 17.07 16.0 16.99 16.74 300200.0 16.74
2020-07-09 17.25 16.4 17.25 16.75 215000.0 16.75
2020-07-08 17.5 16.69 17.09 16.95 267200.0 16.95
2020-07-07 17.5 16.81 16.81 17.09 353200.0 17.09
2020-07-06 17.5 16.21 16.48 17.1 488500.0 17.1
2020-07-02 17.5 15.0 15.75 16.0 543900.0 16.0
2020-07-01 17.5 15.0 17.38 15.4 882000.0 15.4
2020-06-30 18.1 17.1 17.15 17.47 762800.0 17.47
2020-06-29 18.5 17.06 18.5 17.78 568000.0 17.78
2020-06-26 19.0 16.5 18.5 17.0 5158400.0 17.0