Financial News

Fsd Pharma Inc Cl B (NQ: HUGE )

1.590 -0.150 (-8.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 1.740 1.740 1.578 1.590 861,986 -0.15(-8.62%)
May 05, 2021 1.700 1.740 1.670 1.740 703,705 -0.03(-1.69%)
May 04, 2021 1.820 1.820 1.630 1.770 783,867 -0.03(-1.67%)
May 03, 2021 1.860 1.860 1.710 1.800 633,153 +0.00(+0.00%)
Apr 30, 2021 1.780 1.860 1.720 1.800 1,117,000 +0.03(+1.69%)
Apr 29, 2021 1.850 1.850 1.710 1.770 619,810 -0.05(-2.75%)
Apr 28, 2021 1.790 1.820 1.710 1.820 487,535 +0.05(+2.82%)
Apr 27, 2021 1.770 1.780 1.690 1.770 461,427 +0.02(+1.14%)
Apr 26, 2021 1.630 1.760 1.630 1.750 723,079 +0.10(+6.06%)
Apr 23, 2021 1.660 1.690 1.612 1.650 513,500 +0.04(+2.48%)
Apr 22, 2021 1.680 1.680 1.570 1.610 553,106 -0.03(-1.83%)
Apr 21, 2021 1.550 1.640 1.500 1.640 689,935 +0.08(+5.13%)
Apr 20, 2021 1.620 1.650 1.500 1.560 715,514 -0.05(-3.11%)
Apr 19, 2021 1.590 1.680 1.490 1.610 1,253,208 +0.05(+3.21%)
Apr 16, 2021 1.560 1.620 1.522 1.560 708,600 -0.03(-1.89%)
Apr 15, 2021 1.770 1.780 1.550 1.590 1,521,106 -0.18(-10.17%)
Apr 14, 2021 1.780 1.840 1.730 1.770 715,337 -0.05(-2.75%)
Apr 13, 2021 1.790 1.840 1.760 1.820 616,450 +0.01(+0.55%)
Apr 12, 2021 1.920 1.920 1.790 1.810 709,423 -0.13(-6.70%)
Apr 09, 2021 1.930 1.950 1.890 1.940 549,400 +0.00(+0.00%)
Apr 08, 2021 1.940 1.960 1.870 1.940 593,089 -0.03(-1.52%)
Apr 07, 2021 1.970 2.030 1.920 1.970 1,136,760 +0.00(+0.00%)
Apr 06, 2021 1.900 2.130 1.840 1.970 2,731,907 +0.06(+3.14%)
Apr 05, 2021 2.000 2.000 1.840 1.910 922,059 -0.02(-1.04%)
Apr 01, 2021 1.980 2.000 1.860 1.930 1,412,200 +0.02(+1.05%)
Mar 31, 2021 1.860 1.990 1.830 1.910 1,535,179 +0.03(+1.60%)
Mar 30, 2021 1.800 1.880 1.730 1.880 831,416 +0.05(+2.73%)
Mar 29, 2021 1.910 1.940 1.800 1.830 826,650 -0.07(-3.68%)
Mar 26, 2021 1.920 1.930 1.810 1.900 809,700 -0.01(-0.52%)
Mar 25, 2021 1.750 1.960 1.710 1.910 1,253,666 +0.10(+5.52%)
Mar 24, 2021 2.020 2.040 1.800 1.810 2,107,093 -0.17(-8.59%)
Mar 23, 2021 2.080 2.090 1.930 1.980 2,233,277 -0.16(-7.48%)
Mar 22, 2021 2.190 2.220 2.100 2.140 2,467,046 -0.12(-5.31%)
Mar 19, 2021 2.180 2.300 2.060 2.260 3,386,600 +0.04(+1.80%)
Mar 18, 2021 2.260 2.350 2.170 2.220 4,622,401 -0.17(-7.11%)
Mar 17, 2021 2.860 3.090 2.270 2.390 62,061,315 +0.32(+15.46%)
Mar 16, 2021 2.180 2.200 1.950 2.070 1,441,244 -0.08(-3.72%)
Mar 15, 2021 2.080 2.150 2.010 2.150 1,962,475 +0.10(+4.88%)
Mar 12, 2021 1.900 2.090 1.860 2.050 1,976,400 +0.01(+0.49%)
Mar 11, 2021 2.010 2.080 1.910 2.040 3,643,285 +0.12(+6.25%)
Mar 10, 2021 1.970 2.030 1.760 1.920 4,223,801 -0.01(-0.52%)
Mar 09, 2021 1.780 1.960 1.750 1.930 2,678,146 +0.19(+10.92%)
Mar 08, 2021 1.730 1.850 1.690 1.740 1,914,624 +0.05(+2.96%)
Mar 05, 2021 1.800 1.800 1.450 1.690 1,868,800 -0.09(-5.06%)
Mar 04, 2021 1.900 1.930 1.660 1.780 1,891,355 -0.16(-8.25%)
Mar 03, 2021 2.070 2.150 1.900 1.940 2,092,879 -0.13(-6.28%)
Mar 02, 2021 2.130 2.370 2.040 2.070 7,864,095 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback