Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4592 -0.0049 (-1.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 2024 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 (%)
Oct 30, 2020 1.580 1.640 1.380 1.420 257,500 -0.13(-8.39%)
Oct 29, 2020 1.600 1.670 1.550 1.550 191,203 -0.03(-1.90%)
Oct 28, 2020 1.750 1.770 1.550 1.580 225,041 -0.18(-10.23%)
Oct 27, 2020 1.820 1.840 1.720 1.760 142,343 -0.04(-2.22%)
Oct 26, 2020 1.820 1.840 1.760 1.800 132,210 -0.01(-0.55%)
Oct 23, 2020 1.800 1.840 1.760 1.810 229,100 +0.00(+0.00%)
Oct 22, 2020 1.940 1.970 1.750 1.810 322,345 -0.13(-6.70%)
Oct 21, 2020 2.010 2.010 1.900 1.940 159,633 +0.00(+0.00%)
Oct 20, 2020 2.160 2.160 1.850 1.940 355,600 -0.23(-10.60%)
Oct 19, 2020 2.190 2.240 2.150 2.170 147,084 +0.03(+1.40%)
Oct 16, 2020 2.200 2.240 2.060 2.140 555,200 -0.42(-16.41%)
Oct 15, 2020 2.530 2.630 2.480 2.560 86,491 -0.06(-2.29%)
Oct 14, 2020 2.690 2.750 2.550 2.620 112,736 -0.03(-1.13%)
Oct 13, 2020 2.650 2.700 2.630 2.650 55,443 -0.03(-1.12%)
Oct 12, 2020 2.740 2.740 2.600 2.680 51,175 -0.02(-0.74%)
Oct 09, 2020 2.700 2.732 2.626 2.700 87,300 +0.01(+0.37%)
Oct 08, 2020 2.590 2.700 2.580 2.690 132,473 +0.12(+4.67%)
Oct 07, 2020 2.540 2.590 2.520 2.570 76,429 +0.01(+0.39%)
Oct 06, 2020 2.570 2.590 2.500 2.560 84,358 +0.01(+0.39%)
Oct 05, 2020 2.600 2.600 2.470 2.550 225,551 +0.07(+2.82%)
Oct 02, 2020 2.480 2.541 2.440 2.480 139,100 -0.08(-3.13%)
Oct 01, 2020 2.620 2.620 2.420 2.560 95,701 +0.01(+0.39%)
Sep 30, 2020 2.640 2.660 2.500 2.550 139,404 -0.08(-3.04%)
Sep 29, 2020 2.750 2.760 2.520 2.630 183,268 -0.13(-4.71%)
Sep 28, 2020 2.750 2.870 2.630 2.760 366,011 +0.08(+2.99%)
Sep 25, 2020 2.640 2.690 2.610 2.680 57,400 +0.05(+1.90%)
Sep 24, 2020 2.640 2.680 2.600 2.630 41,821 -0.02(-0.75%)
Sep 23, 2020 2.750 2.750 2.630 2.650 39,621 -0.08(-2.93%)
Sep 22, 2020 2.640 2.750 2.640 2.730 46,221 +0.10(+3.80%)
Sep 21, 2020 2.700 2.770 2.610 2.630 63,565 -0.15(-5.40%)
Sep 18, 2020 2.830 2.830 2.750 2.780 66,400 -0.05(-1.77%)
Sep 17, 2020 2.830 2.870 2.740 2.830 61,037 +0.03(+1.07%)
Sep 16, 2020 2.890 2.910 2.790 2.800 97,777 -0.04(-1.41%)
Sep 15, 2020 2.800 2.840 2.710 2.840 73,439 +0.03(+1.07%)
Sep 14, 2020 2.880 2.880 2.660 2.810 100,482 -0.01(-0.35%)
Sep 11, 2020 2.640 2.840 2.640 2.820 241,100 +0.18(+6.82%)
Sep 10, 2020 2.560 2.640 2.560 2.640 60,706 +0.01(+0.38%)
Sep 09, 2020 2.630 2.630 2.560 2.630 123,315 +0.01(+0.38%)
Sep 08, 2020 2.720 2.730 2.590 2.620 98,344 -0.13(-4.73%)
Sep 04, 2020 2.770 2.825 2.520 2.750 179,400 -0.09(-3.17%)
Sep 03, 2020 2.820 2.900 2.780 2.840 148,423 -0.01(-0.35%)
Sep 02, 2020 2.900 2.990 2.760 2.850 369,307 -0.12(-4.04%)
Sep 01, 2020 3.020 3.090 2.940 2.970 404,619 -0.21(-6.60%)
Aug 31, 2020 3.470 3.530 2.930 3.180 4,119,166 -0.06(-1.85%)
Aug 28, 2020 3.040 3.250 3.000 3.240 489,700 +0.19(+6.23%)
Aug 27, 2020 2.870 3.160 2.800 3.050 1,341,864 +0.21(+7.39%)
Aug 26, 2020 2.800 2.920 2.690 2.840 540,362 +0.01(+0.35%)
Aug 25, 2020 2.980 2.980 2.760 2.830 382,639 -0.06(-2.08%)
Aug 24, 2020 2.980 2.980 2.820 2.890 801,394 -0.09(-3.02%)
Aug 21, 2020 3.040 3.058 2.810 2.980 962,500 -0.07(-2.30%)
Aug 20, 2020 2.770 3.420 2.740 3.050 6,047,317 +0.29(+10.51%)
Aug 19, 2020 2.800 2.900 2.730 2.760 235,035 -0.05(-1.78%)
Aug 18, 2020 2.940 2.980 2.800 2.810 262,773 -0.08(-2.77%)
Aug 17, 2020 2.920 2.940 2.840 2.890 106,895 +0.00(+0.00%)
Aug 14, 2020 2.910 2.940 2.840 2.890 74,400 -0.01(-0.34%)
Aug 13, 2020 2.820 2.960 2.790 2.900 138,721 +0.04(+1.40%)
Aug 12, 2020 2.970 2.970 2.850 2.860 160,873 -0.12(-4.03%)
Aug 11, 2020 3.080 3.080 2.870 2.980 302,103 -0.05(-1.65%)
Aug 10, 2020 3.090 3.100 2.930 3.030 288,810 -0.06(-1.94%)
Aug 07, 2020 3.100 3.150 2.930 3.090 289,200 +0.07(+2.32%)
Aug 06, 2020 3.170 3.190 2.950 3.020 525,968 -0.11(-3.51%)
Aug 05, 2020 3.170 3.200 3.070 3.130 471,026 -0.09(-2.80%)
Aug 04, 2020 3.480 3.570 3.160 3.220 529,053 -0.11(-3.30%)
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.