Chronicle Journal: Finance

Fsd Pharma Inc Cl B (NQ: HUGE )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 1.740 1.740 1.578 1.590 861,986 -0.15(-8.62%)
May 05, 2021 1.700 1.740 1.670 1.740 703,705 -0.03(-1.69%)
May 04, 2021 1.820 1.820 1.630 1.770 783,867 -0.03(-1.67%)
May 03, 2021 1.860 1.860 1.710 1.800 633,153 +0.00(+0.00%)
Apr 30, 2021 1.780 1.860 1.720 1.800 1,117,000 +0.03(+1.69%)
Apr 29, 2021 1.850 1.850 1.710 1.770 619,810 -0.05(-2.75%)
Apr 28, 2021 1.790 1.820 1.710 1.820 487,535 +0.05(+2.82%)
Apr 27, 2021 1.770 1.780 1.690 1.770 461,427 +0.02(+1.14%)
Apr 26, 2021 1.630 1.760 1.630 1.750 723,079 +0.10(+6.06%)
Apr 23, 2021 1.660 1.690 1.612 1.650 513,500 +0.04(+2.48%)
Apr 22, 2021 1.680 1.680 1.570 1.610 553,106 -0.03(-1.83%)
Apr 21, 2021 1.550 1.640 1.500 1.640 689,935 +0.08(+5.13%)
Apr 20, 2021 1.620 1.650 1.500 1.560 715,514 -0.05(-3.11%)
Apr 19, 2021 1.590 1.680 1.490 1.610 1,253,208 +0.05(+3.21%)
Apr 16, 2021 1.560 1.620 1.522 1.560 708,600 -0.03(-1.89%)
Apr 15, 2021 1.770 1.780 1.550 1.590 1,521,106 -0.18(-10.17%)
Apr 14, 2021 1.780 1.840 1.730 1.770 715,337 -0.05(-2.75%)
Apr 13, 2021 1.790 1.840 1.760 1.820 616,450 +0.01(+0.55%)
Apr 12, 2021 1.920 1.920 1.790 1.810 709,423 -0.13(-6.70%)
Apr 09, 2021 1.930 1.950 1.890 1.940 549,400 +0.00(+0.00%)
Apr 08, 2021 1.940 1.960 1.870 1.940 593,089 -0.03(-1.52%)
Apr 07, 2021 1.970 2.030 1.920 1.970 1,136,760 +0.00(+0.00%)
Apr 06, 2021 1.900 2.130 1.840 1.970 2,731,907 +0.06(+3.14%)
Apr 05, 2021 2.000 2.000 1.840 1.910 922,059 -0.02(-1.04%)
Apr 01, 2021 1.980 2.000 1.860 1.930 1,412,200 +0.02(+1.05%)
Mar 31, 2021 1.860 1.990 1.830 1.910 1,535,179 +0.03(+1.60%)
Mar 30, 2021 1.800 1.880 1.730 1.880 831,416 +0.05(+2.73%)
Mar 29, 2021 1.910 1.940 1.800 1.830 826,650 -0.07(-3.68%)
Mar 26, 2021 1.920 1.930 1.810 1.900 809,700 -0.01(-0.52%)
Mar 25, 2021 1.750 1.960 1.710 1.910 1,253,666 +0.10(+5.52%)
Mar 24, 2021 2.020 2.040 1.800 1.810 2,107,093 -0.17(-8.59%)
Mar 23, 2021 2.080 2.090 1.930 1.980 2,233,277 -0.16(-7.48%)
Mar 22, 2021 2.190 2.220 2.100 2.140 2,467,046 -0.12(-5.31%)
Mar 19, 2021 2.180 2.300 2.060 2.260 3,386,600 +0.04(+1.80%)
Mar 18, 2021 2.260 2.350 2.170 2.220 4,622,401 -0.17(-7.11%)
Mar 17, 2021 2.860 3.090 2.270 2.390 62,061,315 +0.32(+15.46%)
Mar 16, 2021 2.180 2.200 1.950 2.070 1,441,244 -0.08(-3.72%)
Mar 15, 2021 2.080 2.150 2.010 2.150 1,962,475 +0.10(+4.88%)
Mar 12, 2021 1.900 2.090 1.860 2.050 1,976,400 +0.01(+0.49%)
Mar 11, 2021 2.010 2.080 1.910 2.040 3,643,285 +0.12(+6.25%)
Mar 10, 2021 1.970 2.030 1.760 1.920 4,223,801 -0.01(-0.52%)
Mar 09, 2021 1.780 1.960 1.750 1.930 2,678,146 +0.19(+10.92%)
Mar 08, 2021 1.730 1.850 1.690 1.740 1,914,624 +0.05(+2.96%)
Mar 05, 2021 1.800 1.800 1.450 1.690 1,868,800 -0.09(-5.06%)
Mar 04, 2021 1.900 1.930 1.660 1.780 1,891,355 -0.16(-8.25%)
Mar 03, 2021 2.070 2.150 1.900 1.940 2,092,879 -0.13(-6.28%)
Mar 02, 2021 2.130 2.370 2.040 2.070 7,864,095 +0.00(+0.00%)
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.