UK markets close in 4 hours 27 minutes

FSD Pharma Inc. (HUGE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4380-0.0420 (-8.75%)
At close: 04:00PM EDT
0.4246 -0.01 (-3.06%)
After hours: 07:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.47000.49200.42000.43800.4380266,300
26 Apr 20240.47000.50000.47000.48000.4800182,100
25 Apr 20240.50500.52000.45000.47300.4730838,400
24 Apr 20240.48000.49100.45500.45900.4590277,300
23 Apr 20240.47000.49000.46000.46400.4640108,800
22 Apr 20240.53000.53000.45000.48900.4890687,400
19 Apr 20240.46000.47800.45300.46700.467042,400
18 Apr 20240.44100.49800.44100.46500.4650120,700
17 Apr 20240.49800.49800.41800.46100.4610314,200
16 Apr 20240.50300.54000.48000.50000.5000151,800
15 Apr 20240.57400.61400.51000.52300.523077,400
12 Apr 20240.61100.61700.59500.59700.597029,000
11 Apr 20240.60600.62000.60600.61600.616035,400
10 Apr 20240.60000.61900.55600.61000.6100252,400
09 Apr 20240.61300.63300.60000.61000.610092,800
08 Apr 20240.62000.65400.61300.62000.620098,000
05 Apr 20240.63200.64500.62200.63000.630098,900
04 Apr 20240.67000.68000.64000.64500.645085,000
03 Apr 20240.65000.68800.65000.66000.6600111,200
02 Apr 20240.67300.72000.67000.67000.670035,400
01 Apr 20240.71800.72000.69000.69200.692040,000
28 Mar 20240.71000.72100.68800.71600.716032,900
27 Mar 20240.67600.72000.67500.71000.7100167,700
26 Mar 20240.65100.71000.65000.70100.701087,100
25 Mar 20240.66000.68000.65000.67000.6700192,400
22 Mar 20240.71000.72000.67000.68000.6800732,600
21 Mar 20240.70500.72500.70000.70500.7050123,100
20 Mar 20240.73000.73000.70500.72100.721053,500
19 Mar 20240.73000.75300.72000.73000.730031,100
18 Mar 20240.71900.74500.70500.73500.7350260,700
15 Mar 20240.73000.73400.70500.71500.7150116,200
14 Mar 20240.75200.77000.70000.73400.7340265,700
13 Mar 20240.76700.77800.72300.75500.7550209,000
12 Mar 20240.80000.80000.73500.75900.7590192,400
11 Mar 20240.82000.83000.78100.78100.7810115,100
08 Mar 20240.83000.86000.80000.81000.810062,600
07 Mar 20240.85000.86100.81000.86000.8600296,200
06 Mar 20240.82000.86000.77000.85000.8500198,600
05 Mar 20240.73500.85000.72000.82400.82401,986,700
04 Mar 20240.87800.89900.85000.85000.850073,600
01 Mar 20240.87000.92000.87000.90000.900060,500
29 Feb 20240.88000.92400.87000.87000.870049,300
28 Feb 20240.94000.99100.87500.90300.9030111,500
27 Feb 20241.00001.03000.94300.94300.9430203,300
26 Feb 20241.05001.08000.96000.96000.9600280,000
23 Feb 20240.96000.98500.91300.96000.960037,400
22 Feb 20241.05001.05000.93500.96700.9670112,200
21 Feb 20240.88501.09000.88501.06001.0600174,200
20 Feb 20240.82300.92000.82300.89500.8950196,900
16 Feb 20240.84000.86000.83100.83500.835025,600
15 Feb 20240.83000.86000.83000.84500.845025,100
14 Feb 20240.83000.85500.83000.84500.845045,300
13 Feb 20240.83000.88000.83000.83500.835019,700
12 Feb 20240.83400.88000.83000.86900.869023,600
09 Feb 20240.83000.86000.83000.85900.859016,000
08 Feb 20240.83000.84300.82500.83000.830075,800
07 Feb 20240.83500.86500.82000.83500.835034,100
06 Feb 20240.81500.88500.81500.83300.833057,600
05 Feb 20240.81000.84100.81000.81000.810020,300
02 Feb 20240.82000.83300.81100.81100.811037,700
01 Feb 20240.86000.86000.82600.82600.826024,000
31 Jan 20240.83000.86000.83000.83500.835035,600
30 Jan 20240.82500.88000.82500.84600.846047,500
29 Jan 20240.82500.87900.82500.84500.845021,500
26 Jan 20240.82000.86000.82000.84700.847012,100
25 Jan 20240.82200.85700.82200.82200.822034,000
24 Jan 20240.84000.86600.82200.82400.824034,600
23 Jan 20240.82000.87100.82000.86600.866027,800
22 Jan 20240.86700.88000.81300.82000.8200116,200
19 Jan 20240.86000.89000.85600.87600.876012,200
18 Jan 20240.88000.89000.83400.86000.8600135,400
17 Jan 20240.87000.91000.87000.87300.873069,600
16 Jan 20240.92000.95000.89200.91100.911051,000
12 Jan 20240.92000.96000.92000.93100.931032,100
11 Jan 20240.94501.02000.90000.93000.9300121,300
10 Jan 20241.03001.04000.97001.00001.000066,600
09 Jan 20240.93001.04000.89001.01001.0100193,300
08 Jan 20240.91000.92000.88500.89000.890048,200
05 Jan 20240.90000.92500.90000.90900.909039,700
04 Jan 20240.92500.92500.87000.91000.910095,600
03 Jan 20240.90000.93200.90000.92300.923070,100
02 Jan 20240.92500.95000.90000.90000.900063,700
29 Dec 20230.96600.97000.90100.92000.920051,800
28 Dec 20230.89000.94800.85000.92000.9200220,700
27 Dec 20230.93000.95500.90000.91200.912071,100
26 Dec 20230.92000.96500.91000.94700.947044,300
22 Dec 20230.96000.97000.90000.93000.9300179,000
21 Dec 20230.95400.98000.95100.96900.969062,300
20 Dec 20230.95000.97500.95000.95500.955037,100
19 Dec 20230.96001.01800.95000.96000.960089,200
18 Dec 20230.98001.04000.97000.97000.970060,500
15 Dec 20231.00001.05000.99501.01001.010039,900
14 Dec 20230.98001.05000.98001.02001.020052,400
13 Dec 20230.96001.02000.95001.00001.000082,800
12 Dec 20230.97501.02000.95000.97000.970055,000
11 Dec 20231.03001.04500.94001.00001.0000134,700
08 Dec 20231.03001.07001.03001.05401.054050,800
07 Dec 20231.01001.05001.00001.04001.040067,700
06 Dec 20231.03001.06001.01001.03001.0300142,400
05 Dec 20231.04001.08001.01001.01001.010093,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...