Fusion Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.75	11.50	10.07	10.75	10.75	-	325,511
Jul 23, 2026	10.75	11.50	10.00	10.75	10.75	-	25,753
Jul 22, 2026	10.75	11.50	10.00	10.75	10.75	-	169,874
Jul 21, 2026	10.50	11.50	10.31	10.75	10.75	2.38%	305,893
Jul 20, 2026	9.72	11.00	9.72	10.50	10.50	1.94%	373,682
Jul 17, 2026	10.25	11.00	10.00	10.30	10.30	0.49%	333,034
Jul 16, 2026	10.75	11.00	10.05	10.25	10.25	-4.65%	486,516
Jul 15, 2026	10.75	11.00	10.60	10.75	10.75	-	107,744
Jul 14, 2026	11.00	11.50	10.50	10.75	10.75	-2.27%	154,038
Jul 13, 2026	11.00	11.50	10.50	11.00	11.00	-	77,868
Jul 10, 2026	11.50	12.00	10.74	11.00	11.00	-4.35%	605,459
Jul 9, 2026	11.25	12.00	11.48	11.50	11.50	2.22%	19,921
Jul 8, 2026	11.50	12.00	10.50	11.25	11.25	-2.17%	496,142
Jul 7, 2026	11.50	12.10	11.00	11.50	11.50	-	7,819
Jul 6, 2026	12.00	12.50	11.00	11.50	11.50	-4.17%	136,351
Jul 3, 2026	12.00	12.15	11.50	12.00	12.00	-	53,512
Jul 2, 2026	11.50	12.50	11.00	12.00	12.00	4.35%	286,141
Jul 1, 2026	11.00	11.85	10.50	11.50	11.50	4.55%	365,058
Jun 30, 2026	11.25	11.50	11.00	11.00	11.00	-2.22%	192,394
Jun 29, 2026	11.50	12.00	11.00	11.25	11.25	-2.17%	557,334
Jun 26, 2026	11.50	12.00	11.00	11.50	11.50	-	342,969
Jun 25, 2026	11.50	12.00	11.22	11.50	11.50	-	319,410
Jun 24, 2026	12.00	12.00	11.22	11.50	11.50	-4.17%	251,902
Jun 23, 2026	12.50	13.00	11.50	12.00	12.00	-4.00%	123,225
Jun 22, 2026	12.50	13.00	11.88	12.50	12.50	-	105,450
Jun 19, 2026	12.00	13.00	11.70	12.50	12.50	4.17%	378,264
Jun 18, 2026	11.75	12.50	11.30	12.00	12.00	2.13%	1,094,232
Jun 17, 2026	12.00	12.50	11.00	11.75	11.75	-2.08%	383,485
Jun 16, 2026	12.00	12.50	11.50	12.00	12.00	2.13%	77,683
Jun 15, 2026	12.75	13.50	11.50	11.75	11.75	-2.08%	991,562
Jun 12, 2026	12.25	13.00	11.63	12.00	12.00	-2.04%	248,095
Jun 11, 2026	12.50	12.47	11.50	12.25	12.25	-2.00%	82,260
Jun 10, 2026	12.50	12.79	11.70	12.50	12.50	-	595,607
Jun 9, 2026	12.50	13.00	12.00	12.50	12.50	-	154,737
Jun 8, 2026	12.75	13.00	12.00	12.50	12.50	-1.96%	272,571
Jun 5, 2026	12.75	13.50	12.00	12.75	12.75	-1.92%	167,246
Jun 4, 2026	12.50	13.50	11.68	13.00	13.00	4.00%	985,275
Jun 3, 2026	12.50	13.00	12.17	12.50	12.50	-	95,301
Jun 2, 2026	12.50	13.05	12.00	12.50	12.50	-1.96%	413,932
Jun 1, 2026	12.75	13.50	12.00	12.75	12.75	-	387,304
May 29, 2026	12.75	13.50	12.00	12.75	12.75	-1.92%	462,572
May 28, 2026	13.00	13.50	12.50	13.00	13.00	-	126,309
May 27, 2026	13.00	13.50	12.00	13.00	13.00	-	269,806
May 26, 2026	12.50	13.50	12.50	13.00	13.00	1.96%	199,613
May 22, 2026	13.30	13.50	12.50	12.75	12.75	-3.77%	611,557
May 21, 2026	13.50	14.00	12.63	13.25	13.25	-3.64%	576,935
May 20, 2026	14.25	15.00	13.50	13.75	13.75	-3.51%	304,129
May 19, 2026	14.25	15.00	13.50	14.25	14.25	-	77,330
May 18, 2026	14.75	15.50	13.50	14.25	14.25	-5.00%	122,670
May 15, 2026	14.00	15.50	13.50	15.00	15.00	7.14%	331,656