Fusion Pharm Inc (OP: FSPM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 2.250 | 2.250 | 2.250 | 0 | -0.09(-3.85%) | |
| Mar 27, 2012 | 2.340 | 2.340 | 2.340 | 0 | +0.16(+7.34%) | |
| Mar 26, 2012 | 2.140 | 2.180 | 2.140 | 2.180 | 4,100 | +0.04(+1.87%) |
| Mar 23, 2012 | 2.140 | 2.140 | 2.000 | 2.140 | 4,000 | -0.06(-2.73%) |
| Mar 16, 2012 | 2.200 | 2.200 | 2.200 | 0 | -0.04(-1.79%) | |
| Mar 13, 2012 | 2.240 | 2.240 | 2.240 | 0 | +0.01(+0.45%) | |
| Mar 12, 2012 | 2.100 | 2.240 | 1.300 | 2.230 | 4,965 | -0.11(-4.70%) |
| Mar 09, 2012 | 2.150 | 2.340 | 2.150 | 2.340 | 7,000 | +0.06(+2.63%) |
| Mar 08, 2012 | 2.050 | 2.280 | 2.050 | 2.280 | 1,200 | -0.02(-0.87%) |
| Mar 05, 2012 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Feb 29, 2012 | 2.300 | 2.300 | 2.300 | 0 | +0.08(+3.60%) | |
| Feb 24, 2012 | 2.220 | 2.220 | 2.220 | 0 | +0.02(+0.91%) | |
| Feb 23, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 400 | +0.00(+0.00%) |
| Feb 22, 2012 | 1.940 | 2.200 | 1.940 | 2.200 | 2,400 | +0.00(+0.00%) |
| Feb 17, 2012 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Feb 15, 2012 | 2.200 | 2.200 | 2.200 | 0 | -0.03(-1.35%) | |
| Feb 13, 2012 | 2.230 | 2.230 | 2.230 | 0 | +0.01(+0.45%) | |
| Feb 10, 2012 | 2.220 | 2.220 | 2.220 | 2.220 | 200 | -0.02(-0.89%) |
| Feb 07, 2012 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
| Feb 06, 2012 | 2.170 | 2.240 | 2.170 | 2.240 | 7,000 | +0.07(+3.23%) |
| Feb 02, 2012 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) | |
| Jan 31, 2012 | 2.170 | 2.170 | 2.170 | 0 | +0.17(+8.50%) | |
| Jan 30, 2012 | 1.700 | 2.000 | 1.700 | 2.000 | 402 | +0.00(+0.00%) |
| Jan 26, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.40(+25.00%) |
| Jan 24, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.45(-21.95%) | |
| Jan 23, 2012 | 2.200 | 2.200 | 1.300 | 2.050 | 10,300 | -0.20(-8.89%) |
| Jan 20, 2012 | 2.250 | 2.290 | 2.200 | 2.250 | 14,436 | -0.09(-3.85%) |
| Jan 18, 2012 | 2.340 | 2.340 | 2.340 | 0 | +0.02(+0.86%) | |
| Jan 12, 2012 | 2.320 | 2.320 | 2.320 | 0 | -0.08(-3.33%) | |
| Jan 10, 2012 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
| Jan 09, 2012 | 2.400 | 2.400 | 2.200 | 2.300 | 8,546 | +0.18(+8.49%) |
| Jan 06, 2012 | 1.750 | 2.300 | 1.750 | 2.120 | 3,900 | -0.28(-11.67%) |
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.
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.
