Fsd Pharma Inc Cl B (NQ: HUGE )

0.8752 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 0.9000 0.9300 0.8300 0.8752 80,514 -0.02(-2.76%)
May 20, 2022 0.9076 0.9376 0.8900 0.9000 37,483 -0.02(-2.43%)
May 19, 2022 0.8800 0.9321 0.8703 0.9224 76,107 +0.03(+2.89%)
May 18, 2022 0.9428 0.9599 0.8895 0.8965 53,066 -0.03(-3.39%)
May 17, 2022 0.8815 0.9500 0.8800 0.9280 71,177 +0.05(+5.28%)
May 16, 2022 0.9000 0.9162 0.8600 0.8815 93,784 -0.00(-0.08%)
May 13, 2022 0.8500 0.9153 0.8179 0.8822 50,562 +0.06(+7.60%)
May 12, 2022 0.8220 0.8399 0.8107 0.8199 67,795 -0.02(-2.58%)
May 11, 2022 0.9000 0.9025 0.8406 0.8416 93,379 -0.03(-3.26%)
May 10, 2022 0.8800 0.9100 0.8651 0.8700 108,910 +0.01(+1.06%)
May 09, 2022 0.9400 0.9500 0.8572 0.8609 148,399 -0.09(-9.50%)
May 06, 2022 0.9900 0.9900 0.9500 0.9513 107,180 -0.03(-3.01%)
May 05, 2022 1.010 1.010 0.9741 0.9808 51,290 -0.01(-0.93%)
May 04, 2022 0.9800 1.000 0.9700 0.9900 50,414 +0.00(+0.20%)
May 03, 2022 0.9600 1.010 0.9600 0.9880 48,608 -0.00(-0.20%)
May 02, 2022 1.040 1.040 0.9800 0.9900 45,052 -0.02(-1.98%)
Apr 29, 2022 0.9900 1.020 0.9900 1.010 90,677 +0.01(+1.18%)
Apr 28, 2022 0.9397 1.040 0.9301 0.9982 178,309 +0.07(+7.13%)
Apr 27, 2022 0.8943 0.9800 0.8933 0.9318 94,347 +0.04(+4.70%)
Apr 26, 2022 0.9200 0.9599 0.8900 0.8900 107,972 -0.07(-7.28%)
Apr 25, 2022 0.9900 1.000 0.9500 0.9599 137,916 -0.05(-4.96%)
Apr 22, 2022 1.050 1.050 1.000 1.010 80,779 -0.02(-1.94%)
Apr 21, 2022 1.070 1.110 1.010 1.030 98,288 -0.04(-3.74%)
Apr 20, 2022 1.090 1.110 1.060 1.070 207,468 -0.03(-2.73%)
Apr 19, 2022 1.090 1.110 1.050 1.100 268,621 +0.06(+5.77%)
Apr 18, 2022 1.040 1.060 1.010 1.040 115,802 -0.01(-0.95%)
Apr 14, 2022 1.040 1.060 1.020 1.050 149,225 +0.01(+0.96%)
Apr 13, 2022 0.9900 1.040 0.9771 1.040 218,070 +0.06(+6.45%)
Apr 12, 2022 0.9100 1.000 0.9101 0.9770 160,414 +0.04(+3.94%)
Apr 11, 2022 0.9200 0.9600 0.8801 0.9400 199,534 +0.04(+4.84%)
Apr 08, 2022 0.9000 0.9000 0.8696 0.8966 90,325 +0.03(+3.22%)
Apr 07, 2022 0.8600 0.8900 0.8550 0.8686 77,187 +0.01(+1.59%)
Apr 06, 2022 0.8609 0.9000 0.8400 0.8550 96,604 -0.02(-1.72%)
Apr 05, 2022 0.8700 0.9341 0.8697 0.8700 129,465 -0.03(-3.65%)
Apr 04, 2022 1.020 1.020 0.9030 0.9030 166,235 -0.05(-4.94%)
Apr 01, 2022 0.8690 0.9600 0.8600 0.9499 276,681 +0.08(+9.70%)
Mar 31, 2022 0.9000 0.9164 0.8600 0.8659 232,325 -0.03(-3.79%)
Mar 30, 2022 0.9200 0.9700 0.8950 0.9000 291,870 -0.02(-1.89%)
Mar 29, 2022 0.8900 0.9749 0.8900 0.9173 209,715 -0.03(-3.32%)
Mar 28, 2022 1.010 1.010 0.9100 0.9488 480,587 -0.10(-9.64%)
Mar 25, 2022 0.9300 1.050 0.8700 1.050 767,291 +0.15(+17.20%)
Mar 24, 2022 0.8500 0.9196 0.8250 0.8959 655,091 +0.04(+4.87%)
Mar 23, 2022 0.8800 0.9400 0.8250 0.8543 206,775 +0.02(+2.93%)
Mar 22, 2022 0.8484 0.8500 0.8201 0.8300 87,301 -0.01(-0.61%)
Mar 21, 2022 0.8700 0.8700 0.8266 0.8351 115,173 -0.01(-1.70%)
Mar 18, 2022 0.8400 0.8690 0.8152 0.8495 166,704 +0.01(+1.14%)
Mar 17, 2022 0.8300 0.8498 0.8000 0.8399 140,915 +0.01(+1.18%)
Mar 16, 2022 0.8300 0.8472 0.8110 0.8301 182,481 -0.01(-0.79%)
Mar 15, 2022 0.8800 0.8899 0.8102 0.8367 200,452 -0.05(-5.70%)
Mar 14, 2022 0.9098 0.9355 0.8800 0.8873 84,510 -0.02(-2.49%)
Mar 11, 2022 0.9800 0.9900 0.9010 0.9100 120,125 -0.07(-7.52%)
Mar 10, 2022 0.9900 1.048 0.9840 0.9840 103,019 -0.04(-3.53%)
Mar 09, 2022 0.9900 1.050 0.9799 1.020 190,525 +0.03(+3.03%)
Mar 08, 2022 0.9798 1.010 0.9798 0.9900 78,103 -0.00(-0.10%)
Mar 07, 2022 1.000 1.010 0.9825 0.9910 116,119 -0.02(-1.88%)
Mar 04, 2022 1.000 1.020 0.9800 1.010 72,461 -0.01(-0.98%)
Mar 03, 2022 1.020 1.050 1.010 1.020 63,371 -0.02(-1.92%)
Mar 02, 2022 1.040 1.040 1.010 1.040 139,640 +0.03(+2.97%)
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.