Fsd Pharma Inc Cl B (NQ: HUGE )

0.7156 +0.0056 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.660 3.790 3.500 3.790 25,075 +0.29(+8.29%)
Mar 30, 2020 3.450 3.710 3.300 3.500 8,317 +0.00(+0.00%)
Mar 27, 2020 3.790 3.970 3.500 3.500 26,300 -0.12(-3.20%)
Mar 26, 2020 3.050 4.340 3.050 3.616 66,102 +0.61(+20.13%)
Mar 25, 2020 3.000 3.230 2.770 3.010 43,925 +0.04(+1.35%)
Mar 24, 2020 2.470 2.970 2.470 2.970 17,268 +0.40(+15.38%)
Mar 23, 2020 2.770 2.800 2.553 2.574 8,958 -0.10(-3.59%)
Mar 20, 2020 2.580 2.770 2.580 2.670 6,800 +0.12(+4.71%)
Mar 19, 2020 2.480 2.780 2.480 2.550 3,915 -0.11(-4.14%)
Mar 18, 2020 2.920 2.920 2.390 2.660 6,563 -0.16(-5.67%)
Mar 17, 2020 3.050 3.050 2.820 2.820 6,160 +0.03(+1.08%)
Mar 16, 2020 5.500 5.500 2.790 2.790 8,716 -0.54(-16.22%)
Mar 13, 2020 3.470 3.470 3.320 3.330 2,600 -0.08(-2.34%)
Mar 12, 2020 3.560 3.560 3.300 3.410 6,179 -0.49(-12.57%)
Mar 11, 2020 4.250 4.250 3.850 3.900 4,529 -0.35(-8.24%)
Mar 10, 2020 4.410 4.420 4.250 4.250 4,593 +0.13(+3.16%)
Mar 09, 2020 5.490 5.490 3.920 4.120 9,462 -0.17(-4.04%)
Mar 06, 2020 4.920 4.920 4.188 4.294 7,800 -0.53(-10.92%)
Mar 05, 2020 5.290 5.290 4.572 4.820 5,851 -0.36(-6.98%)
Mar 04, 2020 4.840 5.347 4.840 5.181 1,960 +0.55(+11.76%)
Mar 03, 2020 4.500 4.636 4.370 4.636 2,136 +0.15(+3.25%)
Mar 02, 2020 4.150 4.490 4.130 4.490 2,128 +0.36(+8.72%)
Feb 28, 2020 4.840 4.840 3.800 4.130 20,100 -0.92(-18.26%)
Feb 27, 2020 5.160 5.160 4.750 5.053 5,353 -0.30(-5.56%)
Feb 26, 2020 5.550 5.550 5.350 5.350 5,017 -0.22(-3.95%)
Feb 25, 2020 5.610 5.610 5.230 5.570 10,435 -0.26(-4.46%)
Feb 24, 2020 5.950 5.985 5.757 5.830 15,458 -0.12(-2.02%)
Feb 21, 2020 6.000 6.100 5.950 5.950 8,900 -0.03(-0.50%)
Feb 20, 2020 6.040 6.040 5.920 5.980 5,993 -0.02(-0.33%)
Feb 19, 2020 6.090 6.090 6.000 6.000 1,025 +0.08(+1.36%)
Feb 18, 2020 5.640 5.950 5.640 5.920 1,994 +0.12(+2.07%)
Feb 14, 2020 5.810 5.840 5.600 5.800 1,600 +0.33(+6.03%)
Feb 13, 2020 5.650 5.660 5.410 5.470 4,100 -0.23(-4.04%)
Feb 12, 2020 5.730 5.730 5.700 5.700 2,018 -0.06(-0.96%)
Feb 11, 2020 5.600 5.755 5.600 5.755 1,768 +0.11(+1.87%)
Feb 10, 2020 5.850 5.850 5.630 5.650 2,023 -0.25(-4.24%)
Feb 07, 2020 5.900 5.900 5.760 5.900 4,900 -0.01(-0.25%)
Feb 06, 2020 6.000 6.000 5.760 5.915 2,847 -0.14(-2.39%)
Feb 05, 2020 6.000 6.060 5.843 6.060 1,793 +0.01(+0.23%)
Feb 04, 2020 5.880 6.046 5.880 6.046 2,295 +0.04(+0.63%)
Feb 03, 2020 6.010 6.210 5.868 6.008 5,213 -0.28(-4.48%)
Jan 31, 2020 6.380 6.380 6.140 6.290 4,100 +0.03(+0.50%)
Jan 30, 2020 6.300 6.300 6.100 6.258 1,214 +0.02(+0.39%)
Jan 29, 2020 6.220 6.286 6.200 6.234 4,641 -0.14(-2.13%)
Jan 28, 2020 5.850 6.500 5.850 6.370 2,709 +0.57(+9.83%)
Jan 27, 2020 6.290 6.290 5.510 5.800 6,752 -0.63(-9.73%)
Jan 24, 2020 6.630 6.825 6.390 6.426 8,800 -0.26(-3.95%)
Jan 23, 2020 7.110 7.110 6.630 6.690 13,896 -0.29(-4.15%)
Jan 22, 2020 7.500 7.500 6.743 6.980 14,400 -0.07(-0.99%)
Jan 21, 2020 7.890 8.000 6.994 7.050 30,178 +0.38(+5.78%)
Jan 17, 2020 6.150 6.780 6.100 6.665 13,000 +0.61(+9.98%)
Jan 16, 2020 5.800 6.186 5.800 6.060 7,834 -0.02(-0.33%)
Jan 15, 2020 5.680 6.290 5.598 6.080 15,260 +0.29(+5.01%)
Jan 14, 2020 6.040 7.000 5.527 5.790 11,180 -0.42(-6.76%)
Jan 13, 2020 7.060 7.060 5.950 6.210 28,834 -0.78(-11.16%)
Jan 10, 2020 8.050 8.200 6.990 6.990 10,000 -0.59(-7.78%)
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.