Skip to main content

Fsd Pharma Inc Cl B (NQ: HUGE )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.050 2.150 1.930 2.010 832,600 -0.07(-3.37%)
Jan 28, 2021 1.980 2.080 1.910 2.080 1,149,651 +0.14(+7.22%)
Jan 27, 2021 2.000 2.020 1.780 1.940 1,446,679 -0.27(-12.22%)
Jan 26, 2021 2.230 2.290 2.130 2.210 546,215 -0.06(-2.64%)
Jan 25, 2021 2.300 2.330 2.160 2.270 635,993 -0.01(-0.44%)
Jan 22, 2021 2.200 2.280 2.170 2.280 431,400 +0.03(+1.33%)
Jan 21, 2021 2.350 2.380 2.210 2.250 608,043 -0.04(-1.75%)
Jan 20, 2021 2.150 2.460 2.150 2.290 1,652,168 +0.14(+6.51%)
Jan 19, 2021 2.140 2.150 2.040 2.150 508,514 +0.08(+3.86%)
Jan 15, 2021 2.120 2.190 2.000 2.070 897,700 -0.03(-1.43%)
Jan 14, 2021 2.050 2.170 2.020 2.100 732,633 +0.09(+4.48%)
Jan 13, 2021 2.010 2.050 1.910 2.010 577,931 +0.01(+0.50%)
Jan 12, 2021 2.180 2.180 1.950 2.000 739,952 -0.14(-6.54%)
Jan 11, 2021 1.890 2.300 1.860 2.140 2,980,961 +0.22(+11.46%)
Jan 08, 2021 1.990 2.020 1.840 1.920 702,500 -0.03(-1.54%)
Jan 07, 2021 1.870 2.050 1.820 1.950 933,399 +0.17(+9.55%)
Jan 06, 2021 1.810 1.940 1.750 1.780 1,266,919 +0.04(+2.30%)
Jan 05, 2021 1.660 1.770 1.630 1.740 534,025 +0.09(+5.45%)
Jan 04, 2021 1.610 1.670 1.570 1.650 415,814 +0.09(+5.77%)
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%)
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.