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 (%)
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%)
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%)
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.