U.S. markets open in 2 hours 44 minutes

FSD Pharma Inc. (HUGE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8300+0.0300 (+1.67%)
At close: 4:00PM EST

1.8500 +0.02 (1.09%)
Before hours: 6:46AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20201.85001.88001.70001.83001.83001,093,500
Dec 01, 20202.07002.08001.75001.80001.80002,980,400
Nov 30, 20201.66002.38001.66002.14002.140016,997,400
Nov 27, 20201.43001.55001.42001.55001.55001,109,200
Nov 25, 20201.49001.49001.42001.48001.4800640,800
Nov 24, 20201.40601.58001.37001.49001.49002,326,400
Nov 23, 20201.37001.40001.32001.36001.3600668,800
Nov 20, 20201.36001.40001.34001.37001.3700506,400
Nov 19, 20201.39001.39001.31501.36001.3600540,400
Nov 18, 20201.43001.44001.35001.37001.3700668,900
Nov 17, 20201.44001.44001.37001.44001.4400418,000
Nov 16, 20201.48001.48001.35001.44001.4400946,700
Nov 13, 20201.40001.57001.28001.51001.51003,198,900
Nov 12, 20201.42001.43001.34001.39001.3900410,900
Nov 11, 20201.40701.48001.35001.43001.4300466,300
Nov 10, 20201.43001.48101.31001.39001.3900505,900
Nov 09, 20201.65001.77001.38001.48001.48001,537,100
Nov 06, 20201.57001.78001.47001.52001.52002,522,200
Nov 05, 20201.40001.46001.35001.44001.4400328,000
Nov 04, 20201.42001.44001.30001.36001.3600252,600
Nov 03, 20201.44001.48001.39001.42001.4200125,700
Nov 02, 20201.44001.44001.33001.38001.3800204,400
Oct 30, 20201.58001.64001.38001.42001.4200252,000
Oct 29, 20201.60001.67101.55001.55001.5500191,200
Oct 28, 20201.75001.77301.55001.58001.5800227,000
Oct 27, 20201.82001.84001.72001.76001.7600142,300
Oct 26, 20201.82001.84301.76001.80001.8000132,200
Oct 23, 20201.80401.84001.76001.81001.8100229,200
Oct 22, 20201.94001.97001.75001.81001.8100322,000
Oct 21, 20202.01002.01001.90001.94001.9400159,700
Oct 20, 20202.16002.16401.85001.94001.9400354,500
Oct 19, 20202.19002.24002.15002.17002.1700147,100
Oct 16, 20202.20002.24002.06002.14002.1400554,100
Oct 15, 20202.53002.63002.48002.56002.560086,500
Oct 14, 20202.69002.75002.55002.62002.6200113,300
Oct 13, 20202.65002.70002.63002.65002.650055,400
Oct 12, 20202.74002.74002.60002.68002.680051,100
Oct 09, 20202.70002.73202.62602.70002.700087,300
Oct 08, 20202.59002.70002.58202.69002.6900132,600
Oct 07, 20202.54002.59002.52002.57002.570076,300
Oct 06, 20202.57002.59002.49602.56002.560084,800
Oct 05, 20202.60002.60002.47002.55002.5500227,600
Oct 02, 20202.48002.54102.44002.48002.4800139,000
Oct 01, 20202.62002.62002.42002.56002.560096,600
Sep 30, 20202.64002.66002.50002.55002.5500138,200
Sep 29, 20202.75002.76002.52002.63202.6320183,200
Sep 28, 20202.75002.86802.63002.76002.7600365,800
Sep 25, 20202.64002.69002.61002.68002.680057,400
Sep 24, 20202.64002.67802.60002.63502.635041,800
Sep 23, 20202.75002.75002.63002.65002.650039,500
Sep 22, 20202.64002.75002.64002.73002.730046,200
Sep 21, 20202.70002.77002.61002.63002.630063,600
Sep 18, 20202.83002.83002.75002.78002.780066,500
Sep 17, 20202.83002.87002.74002.83002.830060,900
Sep 16, 20202.89002.91002.79002.80002.800097,800
Sep 15, 20202.80002.84002.71002.84002.840073,400
Sep 14, 20202.88002.88002.66002.81002.8100100,300
Sep 11, 20202.64002.84002.64002.82002.8200241,200
Sep 10, 20202.56002.64002.56002.64002.640062,400
Sep 09, 20202.63002.63002.56002.63002.6300123,100
Sep 08, 20202.72002.73402.59002.62002.6200100,800
Sep 04, 20202.77002.82502.52002.75002.7500179,400
Sep 03, 20202.82002.90002.78002.84002.8400148,400
Sep 02, 20202.90002.99002.76002.85002.8500369,300
Sep 01, 20203.02003.09002.94002.97002.9700405,700
Aug 31, 20203.47003.53002.93003.18003.18004,121,600
Aug 28, 20203.04003.25003.00003.24003.2400489,800
Aug 27, 20202.87003.16002.80003.05003.05001,343,600
Aug 26, 20202.80002.92002.69002.84002.8400541,200
Aug 25, 20202.98002.98002.76002.83002.8300383,100
Aug 24, 20202.98002.98002.82002.89002.8900802,900
Aug 21, 20203.04003.05802.81002.98002.9800962,600
Aug 20, 20202.77003.42002.74003.05003.05006,050,800
Aug 19, 20202.80002.90002.73002.76002.7600235,000
Aug 18, 20202.94002.98002.80002.81002.8100262,800
Aug 17, 20202.92002.94002.84002.89002.8900107,300
Aug 14, 20202.91002.94002.84002.89002.890074,400
Aug 13, 20202.82002.96002.79002.90002.9000138,300
Aug 12, 20202.97002.97002.85002.86002.8600161,200
Aug 11, 20203.08003.08002.87002.98002.9800302,600
Aug 10, 20203.09003.10002.93003.03003.0300289,100
Aug 07, 20203.10003.15002.93003.09003.0900289,200
Aug 06, 20203.17003.19002.95003.02003.0200529,400
Aug 05, 20203.17003.20503.07003.13003.1300469,900
Aug 04, 20203.48003.57003.16003.22003.2200531,000
Aug 03, 20203.61003.61003.22003.33003.3300462,200
Jul 31, 20203.97004.05003.57003.63003.63001,087,600
Jul 30, 20205.72006.87004.12004.26004.260022,852,300
Jul 29, 20203.73003.90003.72003.74003.740044,400
Jul 28, 20203.74003.85003.56003.77003.770038,900
Jul 27, 20203.80003.89003.73003.77003.770047,400
Jul 24, 20203.80003.81003.69003.77003.7700147,900
Jul 23, 20203.87003.94003.75003.76003.760047,200
Jul 22, 20203.95003.95003.79003.91003.910072,800
Jul 21, 20203.95004.06003.86004.00004.000075,900
Jul 20, 20203.91003.94003.81003.92003.920061,400
Jul 17, 20203.91003.95003.81603.91003.910044,400
Jul 16, 20203.80003.90003.69303.87003.870058,200
Jul 15, 20203.75003.77003.65003.72003.720041,300
Jul 14, 20203.64003.86003.62003.68003.680051,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...