Fusion Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	14.25	14.34	13.50	14.00	14.00	-1.75%	203,280
May 13, 2026	14.50	15.00	13.00	14.25	14.25	-1.72%	374,527
May 12, 2026	14.50	15.50	14.00	14.50	14.50	-	349,989
May 11, 2026	13.50	16.00	13.12	14.50	14.50	7.41%	1,511,017
May 8, 2026	13.00	13.89	12.67	13.50	13.50	3.85%	367,646
May 7, 2026	12.00	13.40	11.50	13.00	13.00	8.33%	641,241
May 6, 2026	12.50	12.90	11.50	12.00	12.00	-4.00%	896,677
May 5, 2026	14.00	13.90	12.00	12.50	12.50	-10.71%	2,349,617
May 1, 2026	14.00	14.50	13.62	14.00	14.00	-	111,573
Apr 30, 2026	14.00	14.50	13.50	14.00	14.00	-1.75%	143,325
Apr 29, 2026	14.25	15.00	13.68	14.25	14.25	-	169,065
Apr 28, 2026	13.50	14.89	13.00	14.25	14.25	5.56%	337,744
Apr 27, 2026	14.50	15.00	13.11	13.50	13.50	-6.90%	1,300,501
Apr 24, 2026	13.75	15.00	13.00	14.50	14.50	3.57%	936,991
Apr 23, 2026	14.00	14.50	13.50	14.00	14.00	-	83,510
Apr 22, 2026	14.00	14.50	13.16	14.00	14.00	-	455,845
Apr 21, 2026	14.25	15.00	13.50	14.00	14.00	-1.75%	211,039
Apr 20, 2026	14.50	15.00	13.50	14.25	14.25	-1.72%	123,661
Apr 17, 2026	13.75	14.78	13.50	14.50	14.50	5.45%	422,713
Apr 16, 2026	13.75	14.00	13.21	13.75	13.75	-	470,888
Apr 15, 2026	14.00	14.50	13.50	13.75	13.75	-1.79%	117,066
Apr 14, 2026	14.00	14.50	13.50	14.00	14.00	-	651,129
Apr 13, 2026	14.50	14.50	13.55	14.00	14.00	-3.45%	152,300
Apr 10, 2026	14.00	14.40	13.50	14.50	14.50	1.75%	443,005
Apr 9, 2026	14.25	15.00	14.00	14.25	14.25	-	617,129
Apr 8, 2026	13.00	15.00	13.50	14.25	14.25	9.62%	635,112
Apr 7, 2026	12.25	13.50	12.00	13.00	13.00	6.12%	971,648
Apr 2, 2026	12.00	12.50	11.26	12.25	12.25	2.08%	878,621
Apr 1, 2026	12.50	12.50	11.13	12.00	12.00	-4.00%	1,012,330
Mar 31, 2026	12.50	13.00	11.50	12.50	12.50	-3.10%	374,332
Mar 30, 2026	13.25	14.00	12.18	12.90	12.90	1.18%	533,351
Mar 27, 2026	13.25	14.00	12.67	12.75	12.75	-3.77%	455,729
Mar 26, 2026	12.00	13.50	11.50	13.25	13.25	10.42%	492,660
Mar 25, 2026	11.50	12.46	11.42	12.00	12.00	4.35%	200,936
Mar 24, 2026	12.00	12.45	11.06	11.50	11.50	-4.17%	528,266
Mar 23, 2026	11.50	12.00	10.41	12.00	12.00	4.35%	806,535
Mar 20, 2026	12.00	12.00	11.00	11.50	11.50	-4.17%	772,747
Mar 19, 2026	12.50	12.44	11.50	12.00	12.00	-4.00%	177,801
Mar 18, 2026	12.50	12.70	12.01	12.50	12.50	-	236,311
Mar 17, 2026	12.50	13.00	12.00	12.50	12.50	-	31,259
Mar 16, 2026	12.50	13.00	12.00	12.50	12.50	-	258,878
Mar 13, 2026	12.50	12.95	12.16	12.50	12.50	-	120,082
Mar 12, 2026	12.50	13.00	12.56	12.50	12.50	-	179,054