Fsd Pharma Inc Cl B (NQ: HUGE )

1.150 -0.120 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.132 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%)
Nov 01, 2021 1.380 1.420 1.390 1.390 262,003 +0.00(+0.00%)
Oct 29, 2021 1.380 1.410 1.340 1.390 284,528 +0.00(+0.00%)
Oct 28, 2021 1.360 1.410 1.352 1.390 149,258 +0.01(+0.72%)
Oct 27, 2021 1.410 1.430 1.360 1.380 243,192 -0.04(-2.82%)
Oct 26, 2021 1.440 1.420 180,833 +0.02(+1.43%)
Oct 25, 2021 1.440 1.440 1.400 1.400 270,900 -0.03(-2.10%)
Oct 22, 2021 1.470 1.500 1.410 1.430 552,043 -0.06(-4.03%)
Oct 21, 2021 1.510 1.540 1.490 1.490 267,112 -0.04(-2.61%)
Oct 20, 2021 1.560 1.563 1.510 1.530 579,326 -0.01(-0.65%)
Oct 19, 2021 1.460 1.560 1.440 1.540 1,149,339 +0.12(+8.45%)
Oct 18, 2021 1.440 1.440 1.400 1.420 178,777 -0.01(-0.70%)
Oct 15, 2021 1.440 1.480 1.430 1.430 196,964 -0.01(-0.69%)
Oct 14, 2021 1.440 1.490 1.440 1.440 175,280 -0.04(-2.70%)
Oct 13, 2021 1.470 1.500 1.460 1.480 92,592 -0.01(-0.67%)
Oct 12, 2021 1.460 1.500 1.450 1.490 124,890 +0.03(+2.05%)
Oct 11, 2021 1.510 1.510 1.460 1.460 109,001 +0.00(+0.00%)
Oct 08, 2021 1.490 1.500 1.442 1.460 132,906 -0.03(-2.01%)
Oct 07, 2021 1.490 1.550 1.460 1.490 401,599 +0.03(+2.05%)
Oct 06, 2021 1.490 1.500 1.430 1.460 243,595 -0.02(-1.35%)
Oct 05, 2021 1.480 1.560 1.450 1.480 678,452 +0.01(+0.68%)
Oct 04, 2021 1.550 1.550 1.465 1.470 294,664 -0.08(-5.16%)
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.