Skip to main content

Fsd Pharma Inc Cl B (NQ: HUGE )

1.250 -0.120 (-8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.300 1.360 1.240 1.250 281,643 -0.12(-8.76%)
Sep 21, 2023 1.340 1.450 1.340 1.370 283,443 +0.04(+3.01%)
Sep 20, 2023 1.330 1.420 1.300 1.330 232,027 -0.05(-3.62%)
Sep 19, 2023 1.590 1.620 1.370 1.380 504,413 -0.22(-13.75%)
Sep 18, 2023 1.580 1.680 1.470 1.600 1,468,947 +0.10(+6.67%)
Sep 15, 2023 1.360 1.530 1.280 1.500 1,376,070 +0.14(+10.29%)
Sep 14, 2023 1.370 1.410 1.250 1.360 468,086 +0.01(+0.74%)
Sep 13, 2023 1.270 1.370 1.270 1.350 322,981 +0.06(+4.73%)
Sep 12, 2023 1.300 1.300 1.260 1.289 83,323 -0.00(-0.08%)
Sep 11, 2023 1.250 1.290 1.240 1.290 47,545 +0.05(+4.25%)
Sep 08, 2023 1.240 1.260 1.220 1.237 43,503 -0.00(-0.21%)
Sep 07, 2023 1.230 1.250 1.220 1.240 23,774 +0.00(+0.00%)
Sep 06, 2023 1.230 1.250 1.210 1.240 44,529 +0.00(+0.00%)
Sep 05, 2023 1.250 1.310 1.220 1.240 47,861 -0.04(-3.13%)
Sep 01, 2023 1.300 1.330 1.260 1.280 37,035 -0.01(-0.77%)
Aug 31, 2023 1.220 1.290 1.220 1.290 29,001 +0.04(+3.20%)
Aug 30, 2023 1.220 1.290 1.220 1.250 38,901 +0.01(+0.81%)
Aug 29, 2023 1.170 1.320 1.170 1.240 113,998 +0.06(+5.08%)
Aug 28, 2023 1.210 1.240 1.172 1.180 83,068 -0.07(-5.60%)
Aug 25, 2023 1.200 1.250 1.200 1.250 83,796 +0.06(+5.04%)
Aug 24, 2023 1.200 1.230 1.180 1.190 43,118 -0.02(-1.65%)
Aug 23, 2023 1.220 1.280 1.200 1.210 59,879 -0.02(-1.63%)
Aug 22, 2023 1.220 1.288 1.190 1.230 95,644 -0.01(-0.81%)
Aug 21, 2023 1.300 1.307 1.201 1.240 240,643 -0.09(-6.45%)
Aug 18, 2023 1.330 1.380 1.300 1.325 174,247 -0.02(-1.68%)
Aug 17, 2023 1.400 1.400 1.330 1.348 97,392 -0.05(-3.71%)
Aug 16, 2023 1.410 1.430 1.320 1.400 280,173 -0.03(-2.10%)
Aug 15, 2023 1.400 1.530 1.400 1.430 507,357 +0.03(+2.14%)
Aug 14, 2023 1.400 1.450 1.360 1.400 248,810 +0.04(+2.94%)
Aug 11, 2023 1.350 1.420 1.350 1.360 121,138 -0.04(-2.86%)
Aug 10, 2023 1.480 1.490 1.380 1.400 169,579 -0.06(-4.11%)
Aug 09, 2023 1.370 1.490 1.360 1.460 551,255 +0.09(+6.57%)
Aug 08, 2023 1.370 1.400 1.280 1.370 160,181 +0.01(+0.74%)
Aug 07, 2023 1.310 1.430 1.280 1.360 265,153 +0.02(+1.49%)
Aug 04, 2023 1.280 1.350 1.190 1.340 336,671 +0.05(+3.88%)
Aug 03, 2023 1.360 1.380 1.200 1.290 361,249 -0.02(-1.53%)
Aug 02, 2023 1.400 1.540 1.310 1.310 2,063,243 -0.01(-0.76%)
Aug 01, 2023 1.180 1.320 1.170 1.320 192,991 +0.15(+12.82%)
Jul 31, 2023 1.120 1.210 1.080 1.170 247,332 +0.08(+7.34%)
Jul 28, 2023 1.030 1.140 1.030 1.090 20,396 +0.02(+1.88%)
Jul 27, 2023 1.080 1.080 1.050 1.070 18,314 -0.01(-0.94%)
Jul 26, 2023 1.060 1.100 1.060 1.080 36,335 +0.01(+0.93%)
Jul 25, 2023 1.100 1.130 1.070 1.070 54,104 -0.04(-3.60%)
Jul 24, 2023 1.130 1.130 1.110 1.110 39,525 -0.04(-3.48%)
Jul 21, 2023 1.120 1.150 1.120 1.150 29,463 +0.02(+1.77%)
Jul 20, 2023 1.120 1.150 1.120 1.130 24,411 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.120 1.140 31,771 -0.01(-0.87%)
Jul 18, 2023 1.110 1.150 1.100 1.150 30,961 +0.00(+0.00%)
Jul 17, 2023 1.190 1.190 1.140 1.150 21,204 -0.02(-1.71%)
Jul 14, 2023 1.170 1.191 1.170 1.170 41,350 +0.00(+0.00%)
Jul 13, 2023 1.170 1.201 1.170 1.170 50,864 -0.01(-0.85%)
Jul 12, 2023 1.200 1.210 1.170 1.180 27,705 -0.02(-1.67%)
Jul 11, 2023 1.200 1.220 1.190 1.200 23,146 -0.01(-0.83%)
Jul 10, 2023 1.210 1.220 1.171 1.210 41,905 +0.03(+2.54%)
Jul 07, 2023 1.170 1.210 1.150 1.180 11,578 +0.00(+0.00%)
Jul 06, 2023 1.170 1.230 1.151 1.180 57,826 -0.01(-0.84%)
Jul 05, 2023 1.190 1.190 1.130 1.190 28,929 +0.05(+4.39%)
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.