Fsd Pharma Inc Cl B (NQ: HUGE )

0.7156 +0.0056 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.