Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Pharm Inc (OP: FSPM )

0.0001 UNCHANGED
Last Price Updated: 3:46 PM EST, Dec 7, 2023 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 (%)
May 31, 2012 2.420 2.420 2.420 2.420 500 +0.01(+0.41%)
May 30, 2012 2.250 2.410 2.250 2.410 1,000 -0.01(-0.41%)
May 25, 2012 2.420 2.420 2.420 0 +0.02(+0.83%)
May 24, 2012 2.360 2.400 2.360 2.400 3,500 +0.04(+1.69%)
May 23, 2012 2.350 2.360 2.350 2.360 1,850 +0.00(+0.00%)
May 21, 2012 2.360 2.360 2.360 0 +0.01(+0.43%)
May 18, 2012 2.020 2.350 1.300 2.350 3,800 -0.01(-0.42%)
May 17, 2012 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
May 16, 2012 2.340 2.360 2.340 2.360 1,036 +0.02(+0.85%)
May 15, 2012 2.200 2.340 2.200 2.340 1,975 +0.00(+0.00%)
May 14, 2012 2.260 2.340 2.260 2.340 4,702 +0.08(+3.54%)
May 11, 2012 2.250 2.260 2.250 2.260 3,432 +0.01(+0.44%)
May 10, 2012 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
May 09, 2012 2.250 2.250 2.250 2.250 1,000 +0.03(+1.35%)
May 08, 2012 2.220 2.220 2.220 2.220 2,000 -0.03(-1.33%)
May 04, 2012 2.250 2.250 2.250 0 +0.02(+0.90%)
May 03, 2012 2.200 2.230 1.500 2.230 15,600 +0.05(+2.29%)
May 02, 2012 2.180 2.180 2.180 2.180 2,500 -0.02(-0.91%)
Apr 30, 2012 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 27, 2012 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Apr 24, 2012 2.200 2.200 2.200 0 +0.07(+3.29%)
Apr 20, 2012 2.130 2.130 2.130 0 -0.05(-2.29%)
Apr 18, 2012 2.180 2.180 2.180 0 -0.02(-0.91%)
Apr 13, 2012 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 12, 2012 2.180 2.200 2.180 2.200 4,500 -0.02(-0.90%)
Apr 11, 2012 2.200 2.220 2.200 2.220 6,500 +0.03(+1.37%)
Apr 09, 2012 2.190 2.190 2.190 0 -0.01(-0.45%)
Apr 03, 2012 2.200 2.200 2.200 0 -0.05(-2.22%)
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%)
Jan 05, 2012 2.140 2.400 2.090 2.400 4,005 +0.17(+7.62%)
Dec 30, 2011 2.230 2.230 2.230 0 -0.17(-7.08%)
Dec 29, 2011 2.020 2.400 2.000 2.400 8,076 +0.14(+6.19%)
Dec 27, 2011 2.260 2.260 2.260 2.260 0 -0.04(-1.74%)
Dec 23, 2011 2.300 2.300 2.300 2.300 600 +0.30(+15.00%)
Dec 21, 2011 2.010 2.010 2.000 2.000 300 -0.35(-14.89%)
Dec 16, 2011 2.350 2.350 2.350 2.350 0 -0.02(-0.84%)
Dec 15, 2011 2.310 2.370 2.310 2.370 12,379 +0.02(+0.85%)
Dec 13, 2011 2.350 2.350 2.350 2.350 0 -0.05(-2.08%)
Dec 09, 2011 2.400 2.400 2.400 2.400 0 -0.01(-0.41%)
Dec 02, 2011 2.410 2.410 2.410 0 +0.11(+4.78%)
Dec 01, 2011 2.300 2.300 2.300 2.300 2,500 +0.00(+0.00%)
Nov 30, 2011 2.050 2.300 2.050 2.300 7,000 +0.25(+12.20%)
Nov 29, 2011 2.050 2.050 2.050 2.050 2,000 +0.03(+1.49%)
Nov 28, 2011 1.250 2.020 1.250 2.020 5,507 +0.02(+1.00%)
Nov 23, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 22, 2011 2.000 2.180 2.000 2.000 3,100 +0.00(+0.00%)
Nov 21, 2011 2.120 2.280 1.870 2.000 9,400 -0.23(-10.31%)
Nov 18, 2011 2.200 2.230 2.200 2.230 10,100 +0.03(+1.36%)
Nov 17, 2011 2.190 2.200 2.120 2.200 3,600 -0.15(-6.38%)
Nov 16, 2011 2.300 2.350 2.300 2.350 2,500 +0.05(+2.17%)
Nov 15, 2011 2.120 2.300 2.120 2.300 2,500 -0.15(-6.12%)
Nov 14, 2011 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Nov 08, 2011 2.500 2.500 2.500 0 +0.01(+0.40%)
Nov 07, 2011 2.230 2.490 2.070 2.490 8,500 -0.01(-0.40%)
Nov 04, 2011 2.140 2.500 2.020 2.500 6,200 -0.05(-1.96%)
Nov 03, 2011 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Nov 02, 2011 2.490 2.550 2.490 2.550 6,400 +0.22(+9.44%)
Nov 01, 2011 2.330 2.330 2.330 2.330 300 -0.30(-11.41%)
Oct 31, 2011 2.330 2.630 2.330 2.630 2,000 +0.00(+0.00%)
Oct 28, 2011 2.790 2.790 2.500 2.630 10,209 -0.16(-5.73%)
Oct 27, 2011 2.390 2.900 2.390 2.790 13,000 +0.39(+16.25%)
Oct 26, 2011 2.410 2.810 2.400 2.400 2,124 -0.41(-14.59%)
Oct 25, 2011 2.900 2.900 2.800 2.810 4,000 -0.09(-3.10%)
Oct 24, 2011 2.750 2.900 2.750 2.900 16,400 +0.15(+5.45%)
Oct 21, 2011 2.580 2.750 2.260 2.750 15,804 +0.50(+22.22%)
Oct 20, 2011 2.630 2.660 2.250 2.250 6,816 -0.38(-14.45%)
Oct 18, 2011 2.630 2.630 2.630 2.630 0 -0.03(-1.13%)
Oct 17, 2011 2.650 2.660 2.650 2.660 787 +0.00(+0.00%)
Oct 14, 2011 2.400 2.660 2.390 2.660 5,500 +0.27(+11.30%)
Oct 13, 2011 2.390 2.390 2.390 2.390 500 -0.10(-4.02%)
Oct 12, 2011 2.590 2.660 2.180 2.490 13,355 -0.01(-0.40%)
Oct 11, 2011 2.500 2.500 2.500 2.500 601 -0.10(-3.85%)
Oct 10, 2011 2.180 2.600 2.170 2.600 2,000 +0.00(+0.00%)
Oct 07, 2011 2.250 2.670 2.250 2.600 3,700 -0.17(-6.14%)
Oct 06, 2011 2.770 2.770 2.200 2.770 2,415 -0.23(-7.67%)
Oct 05, 2011 2.780 3.000 2.780 3.000 1,925 +0.00(+0.00%)
Oct 04, 2011 2.710 3.000 2.710 3.000 1,504 -0.09(-2.91%)
Oct 03, 2011 2.970 3.090 2.970 3.090 1,600 -0.01(-0.32%)
Sep 30, 2011 2.990 3.100 2.990 3.100 12,769 +0.08(+2.65%)
Sep 29, 2011 3.030 3.040 2.250 3.020 13,604 -0.01(-0.33%)
Sep 28, 2011 2.760 3.030 2.710 3.030 24,980 +0.05(+1.68%)
Sep 27, 2011 3.000 3.000 2.730 2.980 3,070 -0.02(-0.67%)
Sep 26, 2011 2.980 3.000 2.730 3.000 14,600 +0.00(+0.00%)
Sep 23, 2011 2.950 3.000 2.750 3.000 21,248 +0.08(+2.74%)
Sep 22, 2011 2.680 2.920 2.430 2.920 26,118 +0.22(+8.15%)
Sep 21, 2011 2.310 2.700 2.250 2.700 10,300 +0.01(+0.37%)
Sep 20, 2011 2.740 2.740 2.680 2.690 2,900 -0.05(-1.82%)
Sep 19, 2011 2.730 2.760 2.400 2.740 4,800 +0.13(+4.98%)
Sep 16, 2011 2.240 2.610 2.150 2.610 22,160 +0.53(+25.48%)
Sep 15, 2011 2.250 2.350 2.010 2.080 3,890 -0.17(-7.56%)
Sep 14, 2011 2.240 2.250 2.050 2.250 3,100 +0.01(+0.45%)
Sep 13, 2011 2.200 2.250 2.010 2.240 8,200 -0.01(-0.44%)
Sep 09, 2011 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 08, 2011 2.250 2.250 2.250 2.250 1,000 -0.10(-4.26%)
Sep 07, 2011 2.250 2.350 2.040 2.350 7,500 -0.05(-2.08%)
Sep 01, 2011 2.400 2.400 2.400 0 +0.16(+7.14%)
Aug 31, 2011 2.240 2.240 2.240 2.240 1,625 +0.00(+0.00%)
Aug 30, 2011 2.230 2.240 2.020 2.240 14,200 -0.15(-6.28%)
Aug 29, 2011 2.140 2.390 2.100 2.390 2,880 +0.29(+13.81%)
Aug 26, 2011 2.680 2.760 2.100 2.100 13,652 -0.45(-17.65%)
Aug 25, 2011 2.700 2.700 2.250 2.550 9,950 -0.15(-5.56%)
Aug 24, 2011 2.700 2.700 2.100 2.700 5,000 -0.07(-2.53%)
Aug 22, 2011 2.770 2.770 2.770 0 +0.17(+6.54%)
Aug 16, 2011 2.600 2.600 2.600 0 +0.12(+4.84%)
Aug 15, 2011 2.020 2.480 2.020 2.480 920 -0.02(-0.80%)
Aug 11, 2011 2.500 2.500 2.500 0 -0.24(-8.76%)
Aug 10, 2011 2.740 2.740 2.740 2.740 500 -0.01(-0.36%)
Aug 09, 2011 2.000 2.750 2.000 2.750 10,191 -0.02(-0.72%)
Aug 08, 2011 2.770 2.770 2.770 2.770 100 +0.05(+1.84%)
Aug 05, 2011 2.770 2.770 2.600 2.720 3,530 -0.05(-1.81%)
Aug 04, 2011 2.760 2.770 2.700 2.770 5,975 +0.00(+0.00%)
Aug 03, 2011 2.760 2.770 2.700 2.770 9,099 +0.07(+2.59%)
Aug 02, 2011 2.780 2.780 2.700 2.700 6,300 -0.08(-2.88%)
Aug 01, 2011 2.610 2.780 2.560 2.780 6,700 -0.02(-0.71%)
Jul 29, 2011 2.730 2.800 2.690 2.800 19,700 +0.05(+1.82%)
Jul 28, 2011 2.700 2.750 2.500 2.750 18,297 +0.12(+4.56%)
Jul 27, 2011 2.250 2.720 2.250 2.630 9,100 -0.12(-4.36%)
Jul 26, 2011 2.750 2.750 2.750 2.750 4,000 +0.00(+0.00%)
Jul 25, 2011 2.900 2.950 2.000 2.750 3,160 +0.00(+0.00%)
Jul 22, 2011 2.750 2.750 2.750 2.750 300 -0.20(-6.78%)
Jul 21, 2011 2.950 2.950 2.750 2.950 830 +0.01(+0.34%)
Jul 20, 2011 2.950 2.950 2.650 2.940 7,700 -0.02(-0.68%)
Jul 18, 2011 2.960 2.960 2.960 0 +0.06(+2.07%)
Jul 15, 2011 2.980 2.980 2.900 2.900 1,920 +0.00(+0.00%)
Jul 14, 2011 2.750 2.900 2.750 2.900 2,300 -0.02(-0.68%)
Jul 13, 2011 2.980 2.980 2.750 2.920 6,500 -0.08(-2.67%)
Jul 11, 2011 3.000 3.000 3.000 0 +0.35(+13.21%)
Jul 08, 2011 2.990 2.990 2.530 2.650 4,365 -0.35(-11.67%)
Jul 06, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 05, 2011 2.990 3.000 2.500 3.000 21,020 +0.00(+0.00%)
Jun 30, 2011 3.000 3.000 3.000 0 -0.15(-4.76%)
Jun 28, 2011 3.150 3.150 3.150 0 +0.04(+1.29%)
Jun 27, 2011 2.410 3.110 2.410 3.110 10,270 +0.04(+1.30%)
Jun 24, 2011 3.050 3.070 2.850 3.070 14,625 +0.02(+0.66%)
Jun 23, 2011 2.850 3.050 2.750 3.050 15,081 +0.05(+1.67%)
Jun 22, 2011 3.000 3.000 2.320 3.000 4,144 +0.00(+0.00%)
Jun 21, 2011 2.980 3.000 2.800 3.000 10,500 +0.20(+7.14%)
Jun 20, 2011 2.250 2.980 2.250 2.800 9,430 -0.15(-5.08%)
Jun 17, 2011 2.890 2.980 2.500 2.950 16,398 +0.06(+2.08%)
Jun 16, 2011 2.890 2.890 2.890 2.890 141 +0.00(+0.00%)
Jun 15, 2011 2.860 2.890 2.860 2.890 5,200 +0.03(+1.05%)
Jun 14, 2011 2.840 2.860 2.840 2.860 6,725 +0.03(+1.06%)
Jun 10, 2011 2.830 2.830 2.830 0 +0.06(+2.17%)
Jun 08, 2011 2.770 2.770 2.770 0 +0.00(+0.00%)
Jun 07, 2011 2.750 2.770 2.500 2.770 7,070 -0.22(-7.36%)
Jun 06, 2011 2.160 3.000 2.160 2.990 14,169 +0.83(+38.43%)
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.