Fsd Pharma Inc Cl B (NQ: HUGE )

1.570 -0.190 (-10.80%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.