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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4592 -0.0049 (-1.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Dec 31, 2020 1.560 1.560 1.560 332,294 -0.03(-1.89%)
Dec 30, 2020 1.590 1.610 1.550 1.590 332,294 +0.02(+1.27%)
Dec 29, 2020 1.630 1.680 1.550 1.570 277,092 -0.09(-5.42%)
Dec 28, 2020 1.700 1.700 1.610 1.660 240,414 -0.03(-1.78%)
Dec 24, 2020 1.740 1.740 1.650 1.690 212,600 -0.01(-0.59%)
Dec 23, 2020 1.700 1.740 1.650 1.700 263,461 +0.02(+1.19%)
Dec 22, 2020 1.750 1.760 1.650 1.680 296,847 -0.04(-2.33%)
Dec 21, 2020 1.690 1.760 1.560 1.720 525,651 -0.04(-2.27%)
Dec 18, 2020 1.800 1.830 1.740 1.760 420,500 -0.05(-2.76%)
Dec 17, 2020 1.880 1.890 1.740 1.810 365,322 -0.04(-2.16%)
Dec 16, 2020 1.770 2.080 1.750 1.850 2,198,507 +0.08(+4.52%)
Dec 15, 2020 1.880 1.900 1.680 1.770 969,741 -0.06(-3.28%)
Dec 14, 2020 1.800 1.870 1.740 1.830 753,689 +0.10(+5.78%)
Dec 11, 2020 1.700 1.825 1.700 1.730 317,800 -0.01(-0.57%)
Dec 10, 2020 1.700 1.740 1.640 1.740 281,915 +0.03(+1.75%)
Dec 09, 2020 1.880 1.880 1.668 1.710 705,645 -0.14(-7.57%)
Dec 08, 2020 1.800 1.870 1.770 1.850 463,673 +0.08(+4.52%)
Dec 07, 2020 1.910 1.950 1.760 1.770 757,159 -0.12(-6.35%)
Dec 04, 2020 1.850 1.920 1.750 1.890 1,028,700 +0.06(+3.28%)
Dec 03, 2020 1.850 1.850 1.740 1.830 658,328 +0.00(+0.00%)
Dec 02, 2020 1.850 1.880 1.700 1.830 1,093,512 +0.03(+1.67%)
Dec 01, 2020 2.070 2.080 1.750 1.800 2,974,747 -0.34(-15.89%)
Nov 30, 2020 1.660 2.380 1.660 2.140 16,947,866 +0.59(+38.06%)
Nov 27, 2020 1.430 1.550 1.420 1.550 1,109,200 +0.07(+4.73%)
Nov 25, 2020 1.490 1.490 1.420 1.480 640,800 -0.01(-0.67%)
Nov 24, 2020 1.410 1.580 1.370 1.490 2,317,311 +0.13(+9.56%)
Nov 23, 2020 1.370 1.400 1.320 1.360 616,043 -0.01(-0.73%)
Nov 20, 2020 1.360 1.400 1.340 1.370 510,200 +0.01(+0.74%)
Nov 19, 2020 1.390 1.390 1.320 1.360 536,499 -0.01(-0.73%)
Nov 18, 2020 1.430 1.440 1.350 1.370 657,831 -0.07(-4.86%)
Nov 17, 2020 1.440 1.440 1.370 1.440 415,578 +0.00(+0.00%)
Nov 16, 2020 1.480 1.480 1.350 1.440 936,437 -0.07(-4.64%)
Nov 13, 2020 1.400 1.570 1.280 1.510 3,221,600 +0.12(+8.63%)
Nov 12, 2020 1.420 1.430 1.340 1.390 411,479 -0.04(-2.80%)
Nov 11, 2020 1.410 1.480 1.350 1.430 464,737 +0.04(+2.88%)
Nov 10, 2020 1.430 1.480 1.310 1.390 506,039 -0.09(-6.08%)
Nov 09, 2020 1.650 1.770 1.380 1.480 1,516,536 -0.04(-2.63%)
Nov 06, 2020 1.570 1.780 1.470 1.520 2,522,200 +0.08(+5.56%)
Nov 05, 2020 1.400 1.460 1.350 1.440 327,950 +0.08(+5.88%)
Nov 04, 2020 1.420 1.440 1.300 1.360 252,558 -0.06(-4.23%)
Nov 03, 2020 1.440 1.480 1.390 1.420 125,801 +0.04(+2.90%)
Nov 02, 2020 1.440 1.440 1.330 1.380 203,367 -0.04(-2.82%)
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%)
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.