Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4799 +0.0072 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.590 1.630 1.520 1.550 45,407 -0.06(-3.73%)
Mar 30, 2023 1.650 1.690 1.590 1.610 102,358 -0.01(-0.62%)
Mar 29, 2023 1.600 1.650 1.580 1.620 56,867 +0.03(+1.89%)
Mar 28, 2023 1.550 1.638 1.550 1.590 130,562 +0.02(+1.27%)
Mar 27, 2023 1.470 1.590 1.460 1.570 134,114 +0.10(+6.80%)
Mar 24, 2023 1.420 1.500 1.410 1.470 74,721 +0.02(+1.38%)
Mar 23, 2023 1.580 1.580 1.390 1.450 82,954 -0.11(-7.05%)
Mar 22, 2023 1.560 1.610 1.530 1.560 102,230 +0.01(+0.65%)
Mar 21, 2023 1.490 1.590 1.480 1.550 67,024 +0.09(+6.16%)
Mar 20, 2023 1.390 1.540 1.390 1.460 61,218 +0.00(+0.00%)
Mar 17, 2023 1.410 1.500 1.410 1.460 70,546 +0.05(+3.91%)
Mar 16, 2023 1.310 1.450 1.310 1.405 91,682 +0.09(+7.25%)
Mar 15, 2023 1.400 1.480 1.300 1.310 125,093 -0.11(-7.75%)
Mar 14, 2023 1.420 1.450 1.384 1.420 72,224 +0.01(+0.71%)
Mar 13, 2023 1.420 1.450 1.390 1.410 95,716 -0.04(-2.76%)
Mar 10, 2023 1.350 1.450 1.337 1.450 148,078 +0.10(+7.41%)
Mar 09, 2023 1.430 1.470 1.350 1.350 122,626 -0.09(-6.25%)
Mar 08, 2023 1.430 1.490 1.430 1.440 34,207 +0.01(+0.70%)
Mar 07, 2023 1.440 1.506 1.413 1.430 52,673 -0.05(-3.40%)
Mar 06, 2023 1.430 1.500 1.360 1.480 194,014 +0.04(+2.80%)
Mar 03, 2023 1.490 1.500 1.301 1.440 212,929 -0.07(-4.64%)
Mar 02, 2023 1.630 1.677 1.500 1.510 166,384 -0.18(-10.65%)
Mar 01, 2023 1.810 1.810 1.650 1.690 138,669 -0.07(-3.98%)
Feb 28, 2023 1.680 1.880 1.680 1.760 442,930 +0.07(+4.14%)
Feb 27, 2023 1.720 1.760 1.670 1.690 117,451 -0.02(-1.17%)
Feb 24, 2023 1.750 1.790 1.710 1.710 96,834 -0.09(-5.00%)
Feb 23, 2023 1.800 1.840 1.730 1.800 179,990 +0.00(+0.00%)
Feb 22, 2023 1.840 1.840 1.710 1.800 325,644 -0.01(-0.55%)
Feb 21, 2023 1.690 1.820 1.670 1.810 576,113 +0.16(+9.70%)
Feb 17, 2023 1.600 1.670 1.550 1.650 179,648 -0.01(-0.60%)
Feb 16, 2023 1.670 1.691 1.600 1.660 146,412 -0.06(-3.49%)
Feb 15, 2023 1.750 1.780 1.520 1.720 534,888 -0.02(-1.15%)
Feb 14, 2023 1.680 1.750 1.620 1.740 348,042 +0.08(+4.87%)
Feb 13, 2023 1.520 1.680 1.520 1.659 318,893 +0.12(+7.74%)
Feb 10, 2023 1.410 1.580 1.260 1.540 293,195 +0.10(+6.94%)
Feb 09, 2023 1.440 1.530 1.410 1.440 408,746 +0.02(+1.51%)
Feb 08, 2023 1.320 1.460 1.300 1.419 309,205 +0.10(+7.47%)
Feb 07, 2023 1.240 1.320 1.190 1.320 374,945 +0.10(+8.20%)
Feb 06, 2023 1.180 1.245 1.130 1.220 106,861 +0.06(+5.17%)
Feb 03, 2023 1.100 1.180 1.090 1.160 116,065 +0.01(+1.00%)
Feb 02, 2023 1.040 1.170 1.010 1.149 161,278 +0.10(+9.38%)
Feb 01, 2023 1.010 1.077 0.9800 1.050 88,610 -0.02(-1.87%)
Jan 31, 2023 0.9700 1.100 0.9660 1.070 531,975 +0.13(+13.76%)
Jan 30, 2023 0.9400 0.9800 0.9400 0.9406 51,653 -0.01(-1.33%)
Jan 27, 2023 0.9700 0.9700 0.9450 0.9533 28,673 -0.02(-1.72%)
Jan 26, 2023 0.9700 0.9792 0.9400 0.9700 41,734 +0.02(+2.44%)
Jan 25, 2023 0.9400 0.9793 0.9300 0.9469 27,363 +0.00(+0.13%)
Jan 24, 2023 0.9600 0.9793 0.9400 0.9457 24,759 -0.01(-1.39%)
Jan 23, 2023 0.9500 0.9799 0.9301 0.9590 88,119 +0.01(+1.51%)
Jan 20, 2023 0.9600 0.9902 0.9400 0.9447 99,729 -0.02(-1.59%)
Jan 19, 2023 0.9600 1.000 0.9600 0.9600 51,246 -0.05(-4.95%)
Jan 18, 2023 0.9300 1.030 0.9231 1.010 130,961 +0.06(+5.76%)
Jan 17, 2023 0.9800 0.9800 0.9201 0.9550 271,705 +0.02(+1.92%)
Jan 13, 2023 0.9600 0.9788 0.9200 0.9370 905,927 +0.05(+5.46%)
Jan 12, 2023 0.8800 0.9332 0.8501 0.8885 48,009 -0.02(-2.30%)
Jan 11, 2023 0.8600 0.9268 0.8501 0.9094 50,152 +0.03(+3.34%)
Jan 10, 2023 0.8300 0.8800 0.8120 0.8800 66,845 +0.04(+4.35%)
Jan 09, 2023 0.8189 0.9000 0.8189 0.8433 87,629 +0.02(+2.84%)
Jan 06, 2023 0.8190 0.8500 0.7902 0.8200 29,657 +0.00(+0.00%)
Jan 05, 2023 0.7900 0.8200 0.7800 0.8200 24,620 +0.02(+2.50%)
Jan 04, 2023 0.7660 0.8000 0.7628 0.8000 24,110 +0.03(+3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.