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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.3720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 31, 2023 1.000 1.050 0.9700 1.040 122,296 +0.05(+5.05%)
Oct 30, 2023 0.9700 1.020 0.9658 0.9900 101,213 +0.01(+1.02%)
Oct 27, 2023 1.010 1.020 0.9700 0.9800 89,301 -0.02(-2.00%)
Oct 26, 2023 1.040 1.060 1.000 1.000 47,423 -0.05(-4.76%)
Oct 25, 2023 1.060 1.090 1.030 1.050 48,669 -0.01(-0.94%)
Oct 24, 2023 1.060 1.150 1.060 1.060 38,587 -0.01(-0.93%)
Oct 23, 2023 1.090 1.150 1.059 1.070 88,163 -0.04(-3.60%)
Oct 20, 2023 1.130 1.150 1.080 1.110 106,806 -0.02(-1.78%)
Oct 19, 2023 1.140 1.160 1.130 1.130 41,034 -0.02(-1.73%)
Oct 18, 2023 1.160 1.190 1.150 1.150 26,964 -0.03(-2.54%)
Oct 17, 2023 1.160 1.200 1.160 1.180 12,029 +0.00(+0.00%)
Oct 16, 2023 1.210 1.190 1.150 1.180 47,820 +0.03(+2.61%)
Oct 13, 2023 1.240 1.240 1.150 1.150 63,289 -0.06(-5.11%)
Oct 12, 2023 1.230 1.250 1.200 1.212 31,834 -0.02(-1.48%)
Oct 11, 2023 1.200 1.260 1.180 1.230 59,895 +0.04(+3.37%)
Oct 10, 2023 1.170 1.200 1.130 1.190 45,443 +0.06(+5.31%)
Oct 09, 2023 1.150 1.190 1.130 1.130 44,797 -0.07(-5.83%)
Oct 06, 2023 1.180 1.220 1.180 1.200 55,716 +0.01(+0.84%)
Oct 05, 2023 1.220 1.260 1.180 1.190 99,929 -0.04(-3.25%)
Oct 04, 2023 1.210 1.250 1.170 1.230 83,710 +0.02(+1.65%)
Oct 03, 2023 1.160 1.210 1.143 1.210 135,966 +0.05(+4.31%)
Oct 02, 2023 1.190 1.209 1.150 1.160 76,295 -0.05(-4.18%)
Sep 29, 2023 1.190 1.220 1.190 1.211 69,424 +0.02(+1.73%)
Sep 28, 2023 1.170 1.240 1.160 1.190 66,332 +0.01(+0.85%)
Sep 27, 2023 1.180 1.230 1.150 1.180 132,202 -0.02(-1.67%)
Sep 26, 2023 1.210 1.240 1.200 1.200 161,245 -0.02(-1.64%)
Sep 25, 2023 1.250 1.240 1.210 1.220 227,835 -0.03(-2.40%)
Sep 22, 2023 1.300 1.360 1.240 1.250 282,175 -0.12(-8.76%)
Sep 21, 2023 1.340 1.450 1.340 1.370 283,443 +0.04(+3.01%)
Sep 20, 2023 1.330 1.420 1.300 1.330 232,027 -0.05(-3.62%)
Sep 19, 2023 1.590 1.620 1.370 1.380 504,413 -0.22(-13.75%)
Sep 18, 2023 1.580 1.680 1.470 1.600 1,468,947 +0.10(+6.67%)
Sep 15, 2023 1.360 1.530 1.280 1.500 1,376,070 +0.14(+10.29%)
Sep 14, 2023 1.370 1.410 1.250 1.360 468,086 +0.01(+0.74%)
Sep 13, 2023 1.270 1.370 1.270 1.350 322,981 +0.06(+4.73%)
Sep 12, 2023 1.300 1.300 1.260 1.289 83,323 -0.00(-0.08%)
Sep 11, 2023 1.250 1.290 1.240 1.290 47,545 +0.05(+4.25%)
Sep 08, 2023 1.240 1.260 1.220 1.237 43,503 -0.00(-0.21%)
Sep 07, 2023 1.230 1.250 1.220 1.240 23,774 +0.00(+0.00%)
Sep 06, 2023 1.230 1.250 1.210 1.240 44,529 +0.00(+0.00%)
Sep 05, 2023 1.250 1.310 1.220 1.240 47,861 -0.04(-3.13%)
Sep 01, 2023 1.300 1.330 1.260 1.280 37,035 -0.01(-0.77%)
Aug 31, 2023 1.220 1.290 1.220 1.290 29,001 +0.04(+3.20%)
Aug 30, 2023 1.220 1.290 1.220 1.250 38,901 +0.01(+0.81%)
Aug 29, 2023 1.170 1.320 1.170 1.240 113,998 +0.06(+5.08%)
Aug 28, 2023 1.210 1.240 1.172 1.180 83,068 -0.07(-5.60%)
Aug 25, 2023 1.200 1.250 1.200 1.250 83,796 +0.06(+5.04%)
Aug 24, 2023 1.200 1.230 1.180 1.190 43,118 -0.02(-1.65%)
Aug 23, 2023 1.220 1.280 1.200 1.210 59,879 -0.02(-1.63%)
Aug 22, 2023 1.220 1.288 1.190 1.230 95,644 -0.01(-0.81%)
Aug 21, 2023 1.300 1.307 1.201 1.240 240,643 -0.09(-6.45%)
Aug 18, 2023 1.330 1.380 1.300 1.325 174,247 -0.02(-1.68%)
Aug 17, 2023 1.400 1.400 1.330 1.348 97,392 -0.05(-3.71%)
Aug 16, 2023 1.410 1.430 1.320 1.400 280,173 -0.03(-2.10%)
Aug 15, 2023 1.400 1.530 1.400 1.430 507,357 +0.03(+2.14%)
Aug 14, 2023 1.400 1.450 1.360 1.400 248,810 +0.04(+2.94%)
Aug 11, 2023 1.350 1.420 1.350 1.360 121,138 -0.04(-2.86%)
Aug 10, 2023 1.480 1.490 1.380 1.400 169,579 -0.06(-4.11%)
Aug 09, 2023 1.370 1.490 1.360 1.460 551,255 +0.09(+6.57%)
Aug 08, 2023 1.370 1.400 1.280 1.370 160,181 +0.01(+0.74%)
Aug 07, 2023 1.310 1.430 1.280 1.360 265,153 +0.02(+1.49%)
Aug 04, 2023 1.280 1.350 1.190 1.340 336,671 +0.05(+3.88%)
Aug 03, 2023 1.360 1.380 1.200 1.290 361,249 -0.02(-1.53%)
Aug 02, 2023 1.400 1.540 1.310 1.310 2,063,243 -0.01(-0.76%)
Aug 01, 2023 1.180 1.320 1.170 1.320 192,991 +0.15(+12.82%)
Jul 31, 2023 1.120 1.210 1.080 1.170 247,332 +0.08(+7.34%)
Jul 28, 2023 1.030 1.140 1.030 1.090 20,396 +0.02(+1.88%)
Jul 27, 2023 1.080 1.080 1.050 1.070 18,314 -0.01(-0.94%)
Jul 26, 2023 1.060 1.100 1.060 1.080 36,335 +0.01(+0.93%)
Jul 25, 2023 1.100 1.130 1.070 1.070 54,104 -0.04(-3.60%)
Jul 24, 2023 1.130 1.130 1.110 1.110 39,525 -0.04(-3.48%)
Jul 21, 2023 1.120 1.150 1.120 1.150 29,463 +0.02(+1.77%)
Jul 20, 2023 1.120 1.150 1.120 1.130 24,411 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.120 1.140 31,771 -0.01(-0.87%)
Jul 18, 2023 1.110 1.150 1.100 1.150 30,961 +0.00(+0.00%)
Jul 17, 2023 1.190 1.190 1.140 1.150 21,204 -0.02(-1.71%)
Jul 14, 2023 1.170 1.191 1.170 1.170 41,350 +0.00(+0.00%)
Jul 13, 2023 1.170 1.201 1.170 1.170 50,864 -0.01(-0.85%)
Jul 12, 2023 1.200 1.210 1.170 1.180 27,705 -0.02(-1.67%)
Jul 11, 2023 1.200 1.220 1.190 1.200 23,146 -0.01(-0.83%)
Jul 10, 2023 1.210 1.220 1.171 1.210 41,905 +0.03(+2.54%)
Jul 07, 2023 1.170 1.210 1.150 1.180 11,578 +0.00(+0.00%)
Jul 06, 2023 1.170 1.230 1.151 1.180 57,826 -0.01(-0.84%)
Jul 05, 2023 1.190 1.190 1.130 1.190 28,929 +0.05(+4.39%)
Jul 03, 2023 1.130 1.170 1.126 1.140 11,192 -0.01(-0.87%)
Jun 30, 2023 1.124 1.190 1.124 1.150 88,583 +0.02(+1.77%)
Jun 29, 2023 1.170 1.200 1.120 1.130 43,472 -0.06(-4.64%)
Jun 28, 2023 1.200 1.250 1.180 1.185 91,323 -0.03(-2.87%)
Jun 27, 2023 1.250 1.250 1.170 1.220 53,746 +0.00(+0.00%)
Jun 26, 2023 1.270 1.300 1.220 1.220 50,231 -0.10(-7.58%)
Jun 23, 2023 1.430 1.435 1.280 1.320 69,928 -0.09(-6.38%)
Jun 22, 2023 1.420 1.450 1.350 1.410 32,728 +0.00(+0.00%)
Jun 21, 2023 1.350 1.420 1.340 1.410 52,180 +0.08(+6.02%)
Jun 20, 2023 1.200 1.350 1.200 1.330 147,730 +0.14(+11.76%)
Jun 16, 2023 1.130 1.220 1.130 1.190 86,136 +0.04(+3.48%)
Jun 15, 2023 1.140 1.171 1.140 1.150 19,725 -0.07(-5.74%)
May 08, 2023 1.290 1.310 1.220 1.220 108,810 -0.09(-6.87%)
May 05, 2023 1.300 1.320 1.270 1.310 77,411 +0.02(+1.55%)
May 04, 2023 1.280 1.300 1.250 1.290 34,833 +0.00(+0.00%)
May 03, 2023 1.350 1.350 1.270 1.290 112,927 -0.04(-3.01%)
May 02, 2023 1.410 1.410 1.300 1.330 79,996 -0.09(-6.34%)
May 01, 2023 1.440 1.470 1.410 1.420 60,812 -0.07(-4.70%)
Apr 28, 2023 1.460 1.490 1.450 1.490 55,801 +0.00(+0.00%)
Apr 27, 2023 1.500 1.510 1.460 1.490 84,436 +0.05(+3.47%)
Apr 26, 2023 1.510 1.550 1.440 1.440 58,499 -0.08(-5.26%)
Apr 25, 2023 1.550 1.570 1.490 1.520 56,501 -0.03(-1.94%)
Apr 24, 2023 1.590 1.610 1.530 1.550 58,392 -0.03(-1.90%)
Apr 21, 2023 1.530 1.620 1.530 1.580 179,260 +0.03(+1.94%)
Apr 20, 2023 1.510 1.580 1.510 1.550 244,223 +0.03(+1.97%)
Apr 19, 2023 1.650 1.650 1.490 1.520 254,570 -0.11(-6.75%)
Apr 18, 2023 1.740 1.780 1.620 1.630 156,982 -0.12(-6.86%)
Apr 17, 2023 1.850 1.897 1.700 1.750 211,800 -0.11(-5.91%)
Apr 14, 2023 1.960 1.969 1.660 1.860 355,433 -0.11(-5.58%)
Apr 13, 2023 2.010 2.100 1.950 1.970 225,732 -0.07(-3.43%)
Apr 12, 2023 1.940 2.100 1.880 2.040 338,490 +0.12(+6.25%)
Apr 11, 2023 1.920 1.970 1.850 1.920 259,275 +0.03(+1.59%)
Apr 10, 2023 1.710 1.900 1.680 1.890 331,963 +0.17(+9.88%)
Apr 06, 2023 1.580 1.720 1.550 1.720 173,994 +0.15(+9.55%)
Apr 05, 2023 1.500 1.590 1.500 1.570 66,879 +0.06(+3.97%)
Apr 04, 2023 1.520 1.540 1.471 1.510 50,542 -0.03(-1.95%)
Apr 03, 2023 1.530 1.570 1.530 1.540 23,121 -0.01(-0.65%)
Mar 31, 2023 1.590 1.630 1.520 1.550 45,407 -0.06(-3.73%)
Mar 30, 2023 1.650 1.690 1.590 1.610 102,358 -0.01(-0.62%)
Mar 29, 2023 1.600 1.650 1.580 1.620 56,867 +0.03(+1.89%)
Mar 28, 2023 1.550 1.638 1.550 1.590 130,562 +0.02(+1.27%)
Mar 27, 2023 1.470 1.590 1.460 1.570 134,114 +0.10(+6.80%)
Mar 24, 2023 1.420 1.500 1.410 1.470 74,721 +0.02(+1.38%)
Mar 23, 2023 1.580 1.580 1.390 1.450 82,954 -0.11(-7.05%)
Mar 22, 2023 1.560 1.610 1.530 1.560 102,230 +0.01(+0.65%)
Mar 21, 2023 1.490 1.590 1.480 1.550 67,024 +0.09(+6.16%)
Mar 20, 2023 1.390 1.540 1.390 1.460 61,218 +0.00(+0.00%)
Mar 17, 2023 1.410 1.500 1.410 1.460 70,546 +0.05(+3.91%)
Mar 16, 2023 1.310 1.450 1.310 1.405 91,682 +0.09(+7.25%)
Mar 15, 2023 1.400 1.480 1.300 1.310 125,093 -0.11(-7.75%)
Mar 14, 2023 1.420 1.450 1.384 1.420 72,224 +0.01(+0.71%)
Mar 13, 2023 1.420 1.450 1.390 1.410 95,716 -0.04(-2.76%)
Mar 10, 2023 1.350 1.450 1.337 1.450 148,078 +0.10(+7.41%)
Mar 09, 2023 1.430 1.470 1.350 1.350 122,626 -0.09(-6.25%)
Mar 08, 2023 1.430 1.490 1.430 1.440 34,207 +0.01(+0.70%)
Mar 07, 2023 1.440 1.506 1.413 1.430 52,673 -0.05(-3.40%)
Mar 06, 2023 1.430 1.500 1.360 1.480 194,023 +0.04(+2.80%)
Mar 03, 2023 1.490 1.500 1.301 1.440 212,929 -0.07(-4.64%)
Mar 02, 2023 1.630 1.677 1.500 1.510 166,384 -0.18(-10.65%)
Mar 01, 2023 1.810 1.810 1.650 1.690 138,669 -0.07(-3.98%)
Feb 28, 2023 1.680 1.880 1.680 1.760 442,930 +0.07(+4.14%)
Feb 27, 2023 1.720 1.760 1.670 1.690 117,451 -0.02(-1.17%)
Feb 24, 2023 1.750 1.790 1.710 1.710 96,834 -0.09(-5.00%)
Feb 23, 2023 1.800 1.840 1.730 1.800 179,990 +0.00(+0.00%)
Feb 22, 2023 1.840 1.840 1.710 1.800 325,644 -0.01(-0.55%)
Feb 21, 2023 1.690 1.820 1.670 1.810 576,113 +0.16(+9.70%)
Feb 17, 2023 1.600 1.670 1.550 1.650 179,648 -0.01(-0.60%)
Feb 16, 2023 1.670 1.691 1.600 1.660 146,412 -0.06(-3.49%)
Feb 15, 2023 1.750 1.780 1.520 1.720 534,888 -0.02(-1.15%)
Feb 14, 2023 1.680 1.750 1.620 1.740 348,042 +0.08(+4.87%)
Feb 13, 2023 1.520 1.680 1.520 1.659 318,893 +0.12(+7.74%)
Feb 10, 2023 1.410 1.580 1.260 1.540 293,195 +0.10(+6.94%)
Feb 09, 2023 1.440 1.530 1.410 1.440 408,746 +0.02(+1.51%)
Feb 08, 2023 1.320 1.460 1.300 1.419 309,205 +0.10(+7.47%)
Feb 07, 2023 1.240 1.320 1.190 1.320 374,945 +0.10(+8.20%)
Feb 06, 2023 1.180 1.245 1.130 1.220 106,861 +0.06(+5.17%)
Feb 03, 2023 1.100 1.180 1.090 1.160 116,065 +0.01(+1.00%)
Feb 02, 2023 1.040 1.170 1.010 1.149 161,278 +0.10(+9.38%)
Feb 01, 2023 1.010 1.077 0.9800 1.050 88,610 -0.02(-1.87%)
Jan 31, 2023 0.9700 1.100 0.9660 1.070 531,975 +0.13(+13.76%)
Jan 30, 2023 0.9400 0.9800 0.9400 0.9406 51,653 -0.01(-1.33%)
Jan 27, 2023 0.9700 0.9700 0.9450 0.9533 28,673 -0.02(-1.72%)
Jan 26, 2023 0.9700 0.9792 0.9400 0.9700 41,734 +0.02(+2.44%)
Jan 25, 2023 0.9400 0.9793 0.9300 0.9469 27,363 +0.00(+0.13%)
Jan 24, 2023 0.9600 0.9793 0.9400 0.9457 24,759 -0.01(-1.39%)
Jan 23, 2023 0.9500 0.9799 0.9301 0.9590 88,119 +0.01(+1.51%)
Jan 20, 2023 0.9600 0.9902 0.9400 0.9447 99,729 -0.02(-1.59%)
Jan 19, 2023 0.9600 1.000 0.9600 0.9600 51,246 -0.05(-4.95%)
Jan 18, 2023 0.9300 1.030 0.9231 1.010 130,961 +0.06(+5.76%)
Jan 17, 2023 0.9800 0.9800 0.9201 0.9550 271,705 +0.02(+1.92%)
Jan 13, 2023 0.9600 0.9788 0.9200 0.9370 905,927 +0.05(+5.46%)
Jan 12, 2023 0.8800 0.9332 0.8501 0.8885 48,009 -0.02(-2.30%)
Jan 11, 2023 0.8600 0.9268 0.8501 0.9094 50,152 +0.03(+3.34%)
Jan 10, 2023 0.8300 0.8800 0.8120 0.8800 66,845 +0.04(+4.35%)
Jan 09, 2023 0.8189 0.9000 0.8189 0.8433 87,629 +0.02(+2.84%)
Jan 06, 2023 0.8190 0.8404 0.7902 0.8200 29,657 +0.00(+0.00%)
Jan 05, 2023 0.7900 0.8200 0.7800 0.8200 24,620 +0.02(+2.50%)
Jan 04, 2023 0.7660 0.8000 0.7628 0.8000 24,110 +0.03(+3.63%)
Jan 03, 2023 0.7700 0.8000 0.7670 0.7720 25,115 -0.02(-2.08%)
Dec 30, 2022 0.7800 0.7990 0.7624 0.7884 38,577 +0.02(+2.11%)
Dec 29, 2022 0.7400 0.7900 0.7350 0.7721 26,873 +0.03(+3.55%)
Dec 28, 2022 0.7500 0.8214 0.7400 0.7456 86,024 +0.02(+2.35%)
Dec 27, 2022 0.7750 0.8099 0.6181 0.7285 150,252 -0.04(-5.39%)
Dec 23, 2022 0.7700 0.8203 0.7651 0.7700 41,279 -0.01(-1.28%)
Dec 22, 2022 0.7751 0.7999 0.7650 0.7800 60,130 +0.01(+0.65%)
Dec 21, 2022 0.7800 0.7999 0.7750 0.7750 45,860 -0.02(-1.90%)
Dec 20, 2022 0.7700 0.8179 0.7650 0.7900 55,367 -0.04(-4.82%)
Dec 19, 2022 0.7900 0.8300 0.7642 0.8300 93,840 +0.02(+2.20%)
Dec 16, 2022 0.7800 0.8201 0.7612 0.8121 45,610 +0.01(+0.92%)
Dec 15, 2022 0.8000 0.8190 0.7800 0.8047 31,671 +0.02(+2.26%)
Dec 14, 2022 0.8200 0.8358 0.7652 0.7869 99,701 -0.04(-4.62%)
Dec 13, 2022 0.8000 0.8359 0.8000 0.8250 31,732 +0.01(+1.04%)
Dec 12, 2022 0.8400 0.8400 0.8100 0.8165 19,562 -0.01(-1.63%)
Dec 09, 2022 0.8200 0.8400 0.8200 0.8300 16,126 +0.02(+2.34%)
Dec 08, 2022 0.8000 0.8499 0.8000 0.8110 61,698 -0.00(-0.01%)
Dec 07, 2022 0.8900 0.8900 0.8100 0.8111 89,225 -0.03(-3.83%)
Dec 06, 2022 0.8883 0.8883 0.8200 0.8434 73,569 -0.03(-3.70%)
Dec 05, 2022 0.8900 0.9000 0.8300 0.8758 35,976 -0.00(-0.21%)
Dec 02, 2022 0.8750 0.8900 0.8411 0.8776 18,226 +0.00(+0.30%)
Dec 01, 2022 0.8500 0.8750 0.8500 0.8750 16,438 +0.03(+3.18%)
Nov 30, 2022 0.8900 0.8959 0.8300 0.8480 33,243 -0.04(-4.47%)
Nov 29, 2022 0.8500 0.8898 0.8350 0.8877 17,264 +0.06(+6.94%)
Nov 28, 2022 0.8500 0.8750 0.8300 0.8301 52,632 -0.02(-2.91%)
Nov 25, 2022 0.9030 0.9047 0.8501 0.8550 5,167 -0.03(-3.00%)
Nov 23, 2022 0.9299 0.9299 0.8500 0.8814 26,031 +0.02(+1.78%)
Nov 22, 2022 0.8800 0.9373 0.8600 0.8660 25,182 -0.02(-2.48%)
Nov 21, 2022 0.9000 0.9282 0.8600 0.8880 44,077 -0.04(-4.35%)
Nov 18, 2022 0.9600 0.9739 0.9089 0.9284 43,479 -0.02(-2.28%)
Nov 17, 2022 0.9200 0.9800 0.9100 0.9501 91,050 +0.01(+0.81%)
Nov 16, 2022 1.000 1.000 0.8846 0.9425 120,569 -0.05(-4.80%)
Nov 15, 2022 1.010 1.040 0.9510 0.9900 72,636 -0.02(-1.98%)
Nov 14, 2022 1.010 1.060 1.010 1.010 62,431 -0.06(-5.61%)
Nov 11, 2022 0.9200 1.080 0.9000 1.070 497,408 +0.16(+17.06%)
Nov 10, 2022 0.9100 0.9600 0.9000 0.9141 57,140 -0.01(-0.64%)
Nov 09, 2022 0.9168 0.9500 0.9000 0.9200 105,501 -0.03(-3.16%)
Nov 08, 2022 0.9501 0.9649 0.9300 0.9500 34,994 +0.00(+0.00%)
Nov 07, 2022 0.9100 0.9637 0.8650 0.9500 186,730 +0.05(+5.09%)
Nov 04, 2022 0.8167 0.9040 0.8167 0.9040 116,720 +0.08(+10.24%)
Nov 03, 2022 0.7600 0.8350 0.7600 0.8200 108,932 +0.01(+1.64%)
Nov 02, 2022 0.8111 0.8200 0.7774 0.8068 72,318 -0.03(-3.95%)
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.