Skip to main content

Fsd Pharma Inc Cl B (NQ: HUGE )

0.7005 -0.0095 (-1.34%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6760 0.7197 0.6750 0.7100 167,646 +0.01(+1.28%)
Mar 26, 2024 0.6500 0.7100 0.6500 0.7010 86,772 +0.03(+4.56%)
Mar 25, 2024 0.6600 0.6800 0.6500 0.6704 192,210 -0.01(-1.41%)
Mar 22, 2024 0.7100 0.7200 0.6700 0.6800 733,972 -0.02(-3.55%)
Mar 21, 2024 0.7100 0.7249 0.7004 0.7050 122,639 -0.02(-2.23%)
Mar 20, 2024 0.7300 0.7300 0.7051 0.7211 53,534 -0.01(-1.22%)
Mar 19, 2024 0.7300 0.7533 0.7200 0.7300 30,489 -0.01(-0.68%)
Mar 18, 2024 0.7187 0.7449 0.7051 0.7350 260,151 +0.02(+2.81%)
Mar 15, 2024 0.7300 0.7341 0.7050 0.7149 116,225 -0.02(-2.60%)
Mar 14, 2024 0.7516 0.7700 0.7000 0.7340 265,442 -0.02(-2.78%)
Mar 13, 2024 0.7669 0.7776 0.7229 0.7550 209,014 -0.00(-0.53%)
Mar 12, 2024 0.8000 0.8000 0.7350 0.7590 192,445 -0.02(-2.83%)
Mar 11, 2024 0.8200 0.8300 0.7809 0.7811 115,155 -0.03(-3.57%)
Mar 08, 2024 0.8300 0.8600 0.8000 0.8100 64,310 -0.05(-5.81%)
Mar 07, 2024 0.8500 0.8613 0.8100 0.8600 296,166 +0.01(+1.18%)
Mar 06, 2024 0.8200 0.8600 0.7700 0.8500 197,574 +0.03(+3.16%)
Mar 05, 2024 0.7354 0.8495 0.7200 0.8240 1,985,911 -0.03(-3.06%)
Mar 04, 2024 0.8777 0.8985 0.8500 0.8500 73,199 -0.05(-5.58%)
Mar 01, 2024 0.8700 0.9200 0.8700 0.9002 61,301 +0.03(+3.46%)
Feb 29, 2024 0.8800 0.9238 0.8700 0.8701 49,257 -0.03(-3.63%)
Feb 28, 2024 0.9400 0.9912 0.8750 0.9029 111,493 -0.04(-4.20%)
Feb 27, 2024 1.000 1.030 0.9425 0.9425 200,297 -0.02(-1.82%)
Feb 26, 2024 1.050 1.050 0.9600 0.9600 279,866 +0.00(+0.00%)
Feb 23, 2024 0.9600 0.9850 0.9125 0.9600 37,636 -0.01(-0.69%)
Feb 22, 2024 1.050 1.050 0.9350 0.9667 111,699 -0.09(-8.80%)
Feb 21, 2024 0.8800 1.090 0.8850 1.060 174,242 +0.17(+18.44%)
Feb 20, 2024 0.8232 0.9200 0.8232 0.8950 196,233 +0.06(+7.17%)
Feb 16, 2024 0.8400 0.8600 0.8310 0.8351 25,618 -0.01(-1.17%)
Feb 15, 2024 0.8300 0.8599 0.8300 0.8450 25,116 +0.00(+0.00%)
Feb 14, 2024 0.8300 0.8551 0.8300 0.8450 45,281 +0.01(+1.22%)
Feb 13, 2024 0.8300 0.8800 0.8300 0.8348 19,640 -0.03(-3.97%)
Feb 12, 2024 0.8342 0.8800 0.8300 0.8693 23,765 +0.01(+1.14%)
Feb 09, 2024 0.8300 0.8595 0.8300 0.8595 15,972 +0.03(+3.55%)
Feb 08, 2024 0.8300 0.8425 0.8250 0.8300 75,762 -0.01(-0.60%)
Feb 07, 2024 0.8350 0.8651 0.8200 0.8350 34,106 +0.00(+0.23%)
Feb 06, 2024 0.8150 0.8850 0.8150 0.8331 57,584 +0.02(+2.85%)
Feb 05, 2024 0.8100 0.8414 0.8100 0.8100 20,007 -0.00(-0.09%)
Feb 02, 2024 0.8200 0.8330 0.8107 0.8107 37,712 -0.02(-1.86%)
Feb 01, 2024 0.8600 0.8600 0.8258 0.8261 24,036 -0.01(-1.07%)
Jan 31, 2024 0.8300 0.8600 0.8300 0.8350 34,562 -0.01(-1.24%)
Jan 30, 2024 0.8200 0.8800 0.8250 0.8455 47,547 +0.00(+0.06%)
Jan 29, 2024 0.8250 0.8789 0.8250 0.8450 21,455 -0.00(-0.20%)
Jan 26, 2024 0.8203 0.8599 0.8203 0.8467 12,060 +0.02(+2.98%)
Jan 25, 2024 0.8222 0.8568 0.8222 0.8222 34,021 -0.00(-0.24%)
Jan 24, 2024 0.8400 0.8660 0.8215 0.8242 34,581 -0.04(-4.83%)
Jan 23, 2024 0.8200 0.8709 0.8200 0.8660 27,372 +0.05(+5.61%)
Jan 22, 2024 0.8700 0.8800 0.8128 0.8200 116,212 -0.06(-6.39%)
Jan 19, 2024 0.8600 0.8899 0.8564 0.8760 12,472 +0.02(+1.86%)
Jan 18, 2024 0.8800 0.8900 0.8335 0.8600 135,390 -0.01(-1.49%)
Jan 17, 2024 0.8700 0.9104 0.8695 0.8730 69,641 -0.04(-4.13%)
Jan 16, 2024 0.9200 0.9500 0.8924 0.9106 47,407 -0.02(-2.16%)
Jan 12, 2024 0.9200 0.9602 0.9200 0.9307 32,124 +0.00(+0.08%)
Jan 11, 2024 0.9400 1.020 0.9000 0.9300 121,253 -0.07(-7.00%)
Jan 10, 2024 1.030 1.040 0.9700 1.000 65,576 -0.01(-0.99%)
Jan 09, 2024 0.9300 1.040 0.8901 1.010 192,220 +0.12(+13.48%)
Jan 08, 2024 0.9100 0.9199 0.8850 0.8900 48,192 -0.02(-2.10%)
Jan 05, 2024 0.9000 0.9250 0.9000 0.9091 39,735 -0.00(-0.12%)
Jan 04, 2024 0.9200 0.9247 0.8700 0.9102 95,315 -0.01(-1.35%)
Jan 03, 2024 0.9000 0.9320 0.9000 0.9227 70,116 +0.02(+2.52%)
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.