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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.3700 +0.0023 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2020 3.060 3.110 2.900 3.030 10,590 +0.06(+2.02%)
May 29, 2020 3.180 3.180 2.930 2.970 5,200 +0.01(+0.34%)
May 28, 2020 3.260 3.400 2.940 2.960 16,674 -0.19(-6.03%)
May 27, 2020 3.330 3.330 3.010 3.150 19,610 -0.04(-1.25%)
May 26, 2020 3.110 3.270 3.000 3.190 34,627 +0.21(+7.05%)
May 22, 2020 3.020 3.163 2.900 2.980 11,600 +0.08(+2.76%)
May 21, 2020 3.160 3.160 2.900 2.900 14,264 -0.21(-6.75%)
May 20, 2020 3.100 3.140 3.030 3.110 11,596 +0.02(+0.81%)
May 19, 2020 3.390 3.390 3.070 3.085 12,773 -0.27(-7.91%)
May 18, 2020 3.330 3.360 3.150 3.350 7,938 +0.39(+13.00%)
May 15, 2020 2.650 2.965 2.640 2.965 4,600 +0.38(+14.90%)
May 14, 2020 2.550 2.740 2.550 2.580 8,355 -0.08(-2.99%)
May 13, 2020 2.850 2.850 2.620 2.659 4,248 -0.19(-6.73%)
May 12, 2020 2.791 2.910 2.700 2.851 8,023 -0.05(-1.68%)
May 11, 2020 3.000 3.142 2.900 2.900 4,799 -0.03(-1.02%)
May 08, 2020 3.180 3.205 2.870 2.930 14,700 -0.25(-7.94%)
May 07, 2020 3.310 3.310 3.040 3.183 9,603 -0.05(-1.67%)
May 06, 2020 3.160 3.237 3.160 3.237 1,762 +0.10(+3.08%)
May 05, 2020 3.280 3.280 3.140 3.140 2,869 -0.11(-3.38%)
May 04, 2020 3.320 3.320 3.180 3.250 2,116 -0.02(-0.61%)
May 01, 2020 3.300 3.300 3.155 3.270 3,700 +0.01(+0.31%)
Apr 30, 2020 3.190 3.260 3.100 3.260 3,894 +0.09(+2.84%)
Apr 29, 2020 3.170 3.330 3.170 3.170 8,974 -0.07(-2.16%)
Apr 28, 2020 3.290 3.340 3.180 3.240 12,888 -0.05(-1.52%)
Apr 27, 2020 3.400 3.400 3.142 3.290 5,582 +0.00(+0.00%)
Apr 24, 2020 3.370 3.370 3.132 3.290 13,300 +0.02(+0.70%)
Apr 23, 2020 3.350 3.350 3.200 3.267 8,625 +0.06(+1.78%)
Apr 22, 2020 3.420 3.420 3.080 3.210 21,693 -0.05(-1.52%)
Apr 21, 2020 3.400 3.400 3.259 3.260 5,232 -0.07(-2.12%)
Apr 20, 2020 3.350 3.540 3.240 3.330 60,665 +0.03(+0.91%)
Apr 17, 2020 3.320 3.320 3.060 3.300 15,900 +0.31(+10.37%)
Apr 16, 2020 3.373 3.373 2.990 2.990 13,307 -0.26(-8.00%)
Apr 15, 2020 3.550 3.568 2.990 3.250 23,355 -0.30(-8.45%)
Apr 14, 2020 3.400 3.550 3.400 3.550 2,049 +0.17(+5.03%)
Apr 13, 2020 3.510 3.557 3.300 3.380 17,673 -0.03(-1.00%)
Apr 09, 2020 3.590 3.740 3.250 3.414 21,300 -0.01(-0.17%)
Apr 08, 2020 3.530 3.568 3.230 3.420 25,779 -0.02(-0.71%)
Apr 07, 2020 3.440 3.540 3.350 3.444 9,356 +0.07(+2.20%)
Apr 06, 2020 3.372 3.440 3.235 3.370 23,140 +0.31(+10.13%)
Apr 03, 2020 3.760 3.760 2.750 3.060 73,300 -0.71(-18.83%)
Apr 02, 2020 3.380 3.800 3.320 3.770 21,548 +0.22(+6.20%)
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.