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