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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4750 +0.0050 (+1.06%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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%)
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%)
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%)
Apr 01, 2020 3.410 3.558 3.410 3.550 2,797 -0.24(-6.33%)
Mar 31, 2020 3.660 3.790 3.500 3.790 25,075 +0.29(+8.29%)
Mar 30, 2020 3.450 3.710 3.300 3.500 8,317 +0.00(+0.00%)
Mar 27, 2020 3.790 3.970 3.500 3.500 26,300 -0.12(-3.20%)
Mar 26, 2020 3.050 4.340 3.050 3.616 66,102 +0.61(+20.13%)
Mar 25, 2020 3.000 3.230 2.770 3.010 43,925 +0.04(+1.35%)
Mar 24, 2020 2.470 2.970 2.470 2.970 17,268 +0.40(+15.38%)
Mar 23, 2020 2.770 2.800 2.553 2.574 8,958 -0.10(-3.59%)
Mar 20, 2020 2.580 2.770 2.580 2.670 6,800 +0.12(+4.71%)
Mar 19, 2020 2.480 2.780 2.480 2.550 3,915 -0.11(-4.14%)
Mar 18, 2020 2.920 2.920 2.390 2.660 6,563 -0.16(-5.67%)
Mar 17, 2020 3.050 3.050 2.820 2.820 6,160 +0.03(+1.08%)
Mar 16, 2020 5.500 5.500 2.790 2.790 8,716 -0.54(-16.22%)
Mar 13, 2020 3.470 3.470 3.320 3.330 2,600 -0.08(-2.34%)
Mar 12, 2020 3.560 3.560 3.300 3.410 6,179 -0.49(-12.57%)
Mar 11, 2020 4.250 4.250 3.850 3.900 4,529 -0.35(-8.24%)
Mar 10, 2020 4.410 4.420 4.250 4.250 4,593 +0.13(+3.16%)
Mar 09, 2020 5.490 5.490 3.920 4.120 9,462 -0.17(-4.04%)
Mar 06, 2020 4.920 4.920 4.188 4.294 7,800 -0.53(-10.92%)
Mar 05, 2020 5.290 5.290 4.572 4.820 5,851 -0.36(-6.98%)
Mar 04, 2020 4.840 5.347 4.840 5.181 1,960 +0.55(+11.76%)
Mar 03, 2020 4.500 4.636 4.370 4.636 2,136 +0.15(+3.25%)
Mar 02, 2020 4.150 4.490 4.130 4.490 2,128 +0.36(+8.72%)
Feb 28, 2020 4.840 4.840 3.800 4.130 20,100 -0.92(-18.26%)
Feb 27, 2020 5.160 5.160 4.750 5.053 5,353 -0.30(-5.56%)
Feb 26, 2020 5.550 5.550 5.350 5.350 5,017 -0.22(-3.95%)
Feb 25, 2020 5.610 5.610 5.230 5.570 10,435 -0.26(-4.46%)
Feb 24, 2020 5.950 5.985 5.757 5.830 15,458 -0.12(-2.02%)
Feb 21, 2020 6.000 6.100 5.950 5.950 8,900 -0.03(-0.50%)
Feb 20, 2020 6.040 6.040 5.920 5.980 5,993 -0.02(-0.33%)
Feb 19, 2020 6.090 6.090 6.000 6.000 1,025 +0.08(+1.36%)
Feb 18, 2020 5.640 5.950 5.640 5.920 1,994 +0.12(+2.07%)
Feb 14, 2020 5.810 5.840 5.600 5.800 1,600 +0.33(+6.03%)
Feb 13, 2020 5.650 5.660 5.410 5.470 4,100 -0.23(-4.04%)
Feb 12, 2020 5.730 5.730 5.700 5.700 2,018 -0.06(-0.96%)
Feb 11, 2020 5.600 5.755 5.600 5.755 1,768 +0.11(+1.87%)
Feb 10, 2020 5.850 5.850 5.630 5.650 2,023 -0.25(-4.24%)
Feb 07, 2020 5.900 5.900 5.760 5.900 4,900 -0.01(-0.25%)
Feb 06, 2020 6.000 6.000 5.760 5.915 2,847 -0.14(-2.39%)
Feb 05, 2020 6.000 6.060 5.843 6.060 1,793 +0.01(+0.23%)
Feb 04, 2020 5.880 6.046 5.880 6.046 2,295 +0.04(+0.63%)
Feb 03, 2020 6.010 6.210 5.868 6.008 5,213 -0.28(-4.48%)
Jan 31, 2020 6.380 6.380 6.140 6.290 4,100 +0.03(+0.50%)
Jan 30, 2020 6.300 6.300 6.100 6.258 1,214 +0.02(+0.39%)
Jan 29, 2020 6.220 6.286 6.200 6.234 4,641 -0.14(-2.13%)
Jan 28, 2020 5.850 6.500 5.850 6.370 2,709 +0.57(+9.83%)
Jan 27, 2020 6.290 6.290 5.510 5.800 6,752 -0.63(-9.73%)
Jan 24, 2020 6.630 6.825 6.390 6.426 8,800 -0.26(-3.95%)
Jan 23, 2020 7.110 7.110 6.630 6.690 13,896 -0.29(-4.15%)
Jan 22, 2020 7.500 7.500 6.743 6.980 14,400 -0.07(-0.99%)
Jan 21, 2020 7.890 8.000 6.994 7.050 30,178 +0.38(+5.78%)
Jan 17, 2020 6.150 6.780 6.100 6.665 13,000 +0.61(+9.98%)
Jan 16, 2020 5.800 6.186 5.800 6.060 7,834 -0.02(-0.33%)
Jan 15, 2020 5.680 6.290 5.598 6.080 15,260 +0.29(+5.01%)
Jan 14, 2020 6.040 7.000 5.527 5.790 11,180 -0.42(-6.76%)
Jan 13, 2020 7.060 7.060 5.950 6.210 28,834 -0.78(-11.16%)
Jan 10, 2020 8.050 8.200 6.990 6.990 10,000 -0.59(-7.78%)
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.