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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4654 +0.0044 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Aug 03, 2020 3.610 3.610 3.220 3.330 464,432 -0.30(-8.26%)
Jul 31, 2020 3.970 4.050 3.570 3.630 1,087,500 -0.63(-14.79%)
Jul 30, 2020 5.720 6.870 4.120 4.260 22,839,550 +0.52(+13.90%)
Jul 29, 2020 3.730 3.900 3.720 3.740 44,379 -0.03(-0.80%)
Jul 28, 2020 3.740 3.850 3.560 3.770 38,940 +0.00(+0.00%)
Jul 27, 2020 3.800 3.890 3.730 3.770 47,418 +0.00(+0.00%)
Jul 24, 2020 3.800 3.810 3.690 3.770 147,900 +0.01(+0.27%)
Jul 23, 2020 3.870 3.940 3.750 3.760 47,322 -0.15(-3.84%)
Jul 22, 2020 3.950 3.975 3.790 3.910 72,801 -0.09(-2.25%)
Jul 21, 2020 3.950 4.060 3.860 4.000 75,880 +0.08(+2.04%)
Jul 20, 2020 3.910 3.940 3.810 3.920 61,353 +0.01(+0.26%)
Jul 17, 2020 3.910 3.950 3.816 3.910 44,400 +0.04(+1.03%)
Jul 16, 2020 3.800 3.900 3.693 3.870 58,210 +0.15(+4.03%)
Jul 15, 2020 3.750 3.770 3.650 3.720 41,313 +0.04(+1.09%)
Jul 14, 2020 3.640 3.860 3.620 3.680 51,832 +0.06(+1.66%)
Jul 13, 2020 3.800 3.830 3.610 3.620 68,791 -0.18(-4.74%)
Jul 10, 2020 3.850 3.900 3.730 3.800 59,300 +0.01(+0.26%)
Jul 09, 2020 3.950 3.950 3.750 3.790 51,955 -0.11(-2.82%)
Jul 08, 2020 3.940 3.950 3.740 3.900 42,079 +0.02(+0.52%)
Jul 07, 2020 3.660 4.000 3.660 3.880 147,915 +0.22(+6.01%)
Jul 06, 2020 3.800 3.890 3.630 3.660 59,024 -0.10(-2.66%)
Jul 02, 2020 4.000 4.025 3.750 3.760 114,800 -0.14(-3.59%)
Jul 01, 2020 3.860 4.110 3.830 3.900 171,950 +0.07(+1.83%)
Jun 30, 2020 4.100 4.100 3.750 3.830 75,050 -0.12(-3.04%)
Jun 29, 2020 3.850 3.960 3.750 3.950 73,559 +0.08(+2.07%)
Jun 26, 2020 3.800 3.940 3.750 3.870 52,300 -0.01(-0.26%)
Jun 25, 2020 3.960 4.040 3.760 3.880 68,407 -0.10(-2.51%)
Jun 24, 2020 4.090 4.240 3.820 3.980 183,401 -0.11(-2.69%)
Jun 23, 2020 4.520 4.520 4.080 4.090 378,981 -0.34(-7.67%)
Jun 22, 2020 4.850 4.850 4.310 4.430 694,093 +0.21(+4.98%)
Jun 19, 2020 4.210 4.360 4.170 4.220 57,700 -0.04(-0.94%)
Jun 18, 2020 4.210 4.390 4.190 4.260 73,189 -0.04(-0.93%)
Jun 17, 2020 4.290 4.420 4.170 4.300 96,168 -0.04(-0.92%)
Jun 16, 2020 4.580 4.580 4.210 4.340 93,468 +0.12(+2.84%)
Jun 15, 2020 4.150 4.300 4.050 4.220 103,888 +0.02(+0.48%)
Jun 12, 2020 4.300 4.480 4.130 4.200 163,000 -0.20(-4.55%)
Jun 11, 2020 5.100 5.100 4.280 4.400 285,248 -0.40(-8.33%)
Jun 10, 2020 4.550 4.950 4.550 4.800 267,741 +0.15(+3.23%)
Jun 09, 2020 4.890 4.990 4.530 4.650 251,396 -0.39(-7.74%)
Jun 08, 2020 5.500 5.530 4.990 5.040 347,419 -0.40(-7.35%)
Jun 05, 2020 5.770 5.900 5.150 5.440 476,800 +0.19(+3.62%)
Jun 04, 2020 6.910 7.200 5.190 5.250 1,686,048 -2.14(-28.96%)
Jun 03, 2020 14.00 14.00 7.050 7.390 15,799,268 +4.29(+138.39%)
Jun 02, 2020 3.040 3.200 2.930 3.100 7,960 +0.07(+2.31%)
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.