Fsd Pharma Inc Cl B (NQ: HUGE )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 1.580 1.590 1.540 1.550 190,650 -0.03(-1.90%)
Sep 30, 2021 1.590 1.590 1.530 1.580 144,874 +0.04(+2.60%)
Sep 29, 2021 1.560 1.620 1.520 1.540 328,409 -0.04(-2.53%)
Sep 28, 2021 1.570 1.600 1.520 1.580 328,844 -0.01(-0.63%)
Sep 27, 2021 1.560 1.700 1.540 1.590 728,101 +0.05(+3.25%)
Sep 24, 2021 1.490 1.620 1.490 1.540 615,133 +0.02(+1.32%)
Sep 23, 2021 1.560 1.560 1.490 1.520 306,121 -0.02(-1.30%)
Sep 22, 2021 1.560 1.565 1.500 1.540 206,667 -0.02(-1.28%)
Sep 21, 2021 1.500 1.570 1.460 1.560 548,817 +0.11(+7.59%)
Sep 20, 2021 1.530 1.530 1.420 1.450 778,258 -0.10(-6.45%)
Sep 17, 2021 1.600 1.660 1.530 1.550 476,172 -0.07(-4.32%)
Sep 16, 2021 1.670 1.700 1.580 1.620 356,347 -0.06(-3.57%)
Sep 15, 2021 1.570 1.780 1.550 1.680 965,164 +0.09(+5.66%)
Sep 14, 2021 1.660 1.667 1.570 1.590 228,557 -0.06(-3.64%)
Sep 13, 2021 1.710 1.710 1.650 1.650 177,462 -0.05(-2.94%)
Sep 10, 2021 1.700 1.727 1.680 1.700 143,297 +0.00(+0.00%)
Sep 09, 2021 1.730 1.730 1.660 1.700 86,475 +0.04(+2.41%)
Sep 08, 2021 1.750 1.780 1.660 1.660 215,131 -0.09(-5.14%)
Sep 07, 2021 1.810 1.820 1.750 1.750 143,024 -0.06(-3.31%)
Sep 03, 2021 1.800 1.820 1.760 1.810 156,417 +0.01(+0.56%)
Sep 02, 2021 1.780 1.850 1.760 1.800 233,816 +0.01(+0.56%)
Sep 01, 2021 1.840 1.850 1.770 1.790 147,137 -0.04(-2.19%)
Aug 31, 2021 1.800 1.850 1.770 1.830 245,687 +0.00(+0.00%)
Aug 30, 2021 1.870 1.890 1.780 1.830 323,409 -0.01(-0.54%)
Aug 27, 2021 1.810 1.870 1.800 1.840 275,191 +0.04(+2.22%)
Aug 26, 2021 1.880 1.910 1.740 1.800 448,725 -0.04(-2.17%)
Aug 25, 2021 1.760 1.940 1.740 1.840 1,926,184 +0.12(+6.98%)
Aug 24, 2021 1.680 1.770 1.640 1.720 767,764 +0.06(+3.61%)
Aug 23, 2021 1.560 1.670 1.549 1.660 159,008 +0.11(+7.10%)
Aug 20, 2021 1.480 1.580 1.460 1.550 204,880 +0.06(+4.03%)
Aug 19, 2021 1.520 1.527 1.480 1.490 147,717 -0.04(-2.61%)
Aug 18, 2021 1.520 1.570 1.500 1.530 122,235 +0.00(+0.00%)
Aug 17, 2021 1.520 1.550 1.510 1.530 148,837 +0.00(+0.00%)
Aug 16, 2021 1.560 1.577 1.490 1.530 300,544 -0.05(-3.16%)
Aug 13, 2021 1.600 1.640 1.580 1.580 159,931 -0.05(-3.07%)
Aug 12, 2021 1.640 1.640 1.590 1.630 164,195 +0.00(+0.00%)
Aug 11, 2021 1.650 1.670 1.619 1.630 96,971 -0.02(-1.21%)
Aug 10, 2021 1.650 1.680 1.621 1.650 162,725 -0.03(-1.79%)
Aug 09, 2021 1.690 1.690 1.630 1.680 131,187 -0.02(-1.18%)
Aug 06, 2021 1.690 1.700 1.600 1.700 272,526 +0.01(+0.59%)
Aug 05, 2021 1.650 1.700 1.644 1.690 82,472 +0.04(+2.42%)
Aug 04, 2021 1.700 1.700 1.630 1.650 163,264 -0.05(-2.94%)
Aug 03, 2021 1.690 1.700 1.670 1.700 114,123 +0.02(+1.19%)
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.