Fsd Pharma Inc Cl B (NQ: HUGE )

0.7199 +0.0099 (+1.39%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8800 0.8800 90,282 +0.04(+4.76%)
Jan 28, 2022 0.8750 0.9098 0.8100 0.8400 162,722 -0.03(-3.99%)
Jan 27, 2022 0.9258 0.9258 0.8700 0.8749 49,017 -0.03(-2.79%)
Jan 26, 2022 0.9400 0.9400 0.8809 0.9000 75,268 +0.00(+0.11%)
Jan 25, 2022 0.8971 0.8990 0.8450 0.8990 187,051 +0.00(+0.27%)
Jan 24, 2022 0.9000 0.9100 0.8251 0.8966 240,416 -0.03(-3.59%)
Jan 21, 2022 0.9900 1.018 0.9300 0.9300 171,773 -0.09(-8.82%)
Jan 20, 2022 1.030 1.030 1.010 1.020 84,561 -0.01(-0.97%)
Jan 19, 2022 1.050 1.050 1.020 1.030 58,189 -0.01(-0.96%)
Jan 18, 2022 1.000 1.050 0.9800 1.040 104,219 +0.01(+0.97%)
Jan 14, 2022 1.030 0 -0.02(-1.90%)
Jan 13, 2022 1.020 1.080 1.020 1.050 87,336 +0.01(+0.96%)
Jan 12, 2022 1.040 1.090 1.040 1.040 131,373 -0.00(-0.38%)
Jan 11, 2022 1.010 1.060 1.000 1.044 52,584 +0.02(+2.35%)
Jan 10, 2022 1.040 1.040 1.010 1.020 87,791 -0.02(-1.92%)
Jan 07, 2022 1.030 1.047 1.010 1.040 54,338 +0.02(+1.96%)
Jan 06, 2022 1.050 1.070 1.010 1.020 97,709 -0.03(-2.86%)
Jan 05, 2022 1.110 1.110 1.040 1.050 215,928 -0.05(-4.55%)
Jan 04, 2022 1.100 1.100 1.055 1.100 100,753 +0.03(+2.80%)
Jan 03, 2022 1.070 1.090 1.030 1.070 116,775 +0.05(+4.90%)
Dec 31, 2021 1.060 1.090 1.020 1.020 191,109 -0.02(-1.92%)
Dec 30, 2021 1.050 1.100 1.030 1.040 497,280 +0.06(+5.82%)
Dec 29, 2021 0.9800 1.040 0.9600 0.9828 220,111 +0.00(+0.05%)
Dec 28, 2021 0.9608 1.020 0.9200 0.9823 445,141 +0.02(+2.24%)
Dec 27, 2021 1.020 1.028 0.9601 0.9608 390,058 -0.07(-6.72%)
Dec 23, 2021 1.060 1.070 1.000 1.030 295,922 -0.03(-2.83%)
Dec 22, 2021 1.050 1.070 1.030 1.060 122,191 +0.00(+0.00%)
Dec 21, 2021 1.010 1.070 1.010 1.060 215,446 +0.04(+3.92%)
Dec 20, 2021 1.060 1.080 1.020 1.020 143,646 -0.04(-3.77%)
Dec 17, 2021 1.090 1.100 1.052 1.060 167,149 -0.05(-4.50%)
Dec 16, 2021 1.150 1.180 1.100 1.110 121,272 -0.02(-1.77%)
Dec 15, 2021 1.130 1.140 1.070 1.130 231,028 -0.01(-0.88%)
Dec 14, 2021 1.200 1.200 1.120 1.140 175,029 -0.04(-3.39%)
Dec 13, 2021 1.200 1.259 1.150 1.180 296,564 -0.03(-2.48%)
Dec 10, 2021 1.240 1.260 1.200 1.210 126,560 -0.03(-2.42%)
Dec 09, 2021 1.270 1.270 1.228 1.240 227,069 -0.01(-0.80%)
Dec 08, 2021 1.180 1.270 1.170 1.250 258,011 +0.10(+8.70%)
Dec 07, 2021 1.150 1.200 1.130 1.150 257,003 +0.00(+0.00%)
Dec 06, 2021 1.150 1.166 1.110 1.150 219,303 +0.00(+0.00%)
Dec 03, 2021 1.300 1.300 1.140 1.150 318,370 -0.12(-9.45%)
Dec 02, 2021 1.180 1.298 1.170 1.270 366,420 +0.10(+8.55%)
Dec 01, 2021 1.250 1.250 1.130 1.170 257,157 -0.03(-2.50%)
Nov 30, 2021 1.310 1.320 1.190 1.200 872,482 -0.09(-6.98%)
Nov 29, 2021 1.340 1.350 1.290 1.290 165,774 -0.04(-3.01%)
Nov 26, 2021 1.360 1.370 1.310 1.330 224,381 -0.03(-2.21%)
Nov 24, 2021 1.380 1.380 1.330 1.360 116,117 -0.02(-1.45%)
Nov 23, 2021 1.370 1.380 1.330 1.380 163,909 +0.02(+1.47%)
Nov 22, 2021 1.480 1.480 1.340 1.360 390,842 -0.12(-8.11%)
Nov 19, 2021 1.480 1.497 1.470 1.480 151,393 +0.00(+0.00%)
Nov 18, 2021 1.580 1.510 1.460 1.480 235,717 -0.15(-9.20%)
Nov 17, 2021 1.540 1.635 1.540 1.630 704,950 +0.05(+3.16%)
Nov 16, 2021 1.580 1.620 1.520 1.580 366,269 +0.00(+0.00%)
Nov 15, 2021 1.530 1.600 1.530 1.580 634,267 +0.03(+1.94%)
Nov 12, 2021 1.460 1.550 1.460 1.550 688,943 +0.06(+4.03%)
Nov 11, 2021 1.450 1.500 1.440 1.490 165,521 +0.02(+1.36%)
Nov 10, 2021 1.540 1.470 209,807 -0.08(-5.16%)
Nov 09, 2021 1.520 1.560 1.480 1.550 355,855 +0.01(+0.65%)
Nov 08, 2021 1.530 1.550 1.510 1.540 435,806 +0.01(+0.65%)
Nov 05, 2021 1.500 1.570 1.440 1.530 767,926 +0.05(+3.38%)
Nov 04, 2021 1.430 1.480 1.400 1.480 345,811 +0.06(+4.23%)
Nov 03, 2021 1.410 1.430 1.390 1.420 244,469 +0.01(+0.71%)
Nov 02, 2021 1.410 1.431 1.374 1.410 201,722 +0.02(+1.44%)
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.