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, 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 62,061,316 +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%)
Mar 01, 2021 2.110 2.130 2.000 2.070 1,843,517 +0.01(+0.49%)
Feb 26, 2021 2.080 2.160 1.930 2.060 1,599,900 -0.07(-3.29%)
Feb 25, 2021 2.240 2.280 2.010 2.130 1,538,360 -0.08(-3.62%)
Feb 24, 2021 2.150 2.280 2.100 2.210 1,513,931 +0.18(+8.87%)
Feb 23, 2021 2.110 2.160 2.000 2.030 2,386,101 -0.23(-10.18%)
Feb 22, 2021 2.470 2.490 2.220 2.260 2,466,142 -0.23(-9.24%)
Feb 19, 2021 2.450 2.570 2.410 2.490 1,567,100 +0.09(+3.75%)
Feb 18, 2021 2.730 2.730 2.380 2.400 2,041,255 -0.25(-9.43%)
Feb 17, 2021 2.780 2.820 2.510 2.650 3,009,091 -0.18(-6.36%)
Feb 16, 2021 2.970 2.980 2.730 2.830 2,799,664 +0.00(+0.00%)
Feb 12, 2021 3.010 3.037 2.610 2.830 4,920,600 -0.24(-7.82%)
Feb 11, 2021 4.330 4.440 2.920 3.070 14,805,198 -0.80(-20.67%)
Feb 10, 2021 3.700 4.090 2.920 3.870 21,560,360 +0.96(+32.99%)
Feb 09, 2021 2.400 3.370 2.350 2.910 18,347,020 +0.60(+25.97%)
Feb 08, 2021 2.250 2.440 2.180 2.310 4,524,668 +0.12(+5.48%)
Feb 05, 2021 2.170 2.260 2.105 2.190 2,361,200 +0.01(+0.46%)
Feb 04, 2021 2.270 2.300 2.100 2.180 3,924,279 -0.04(-1.80%)
Feb 03, 2021 2.150 2.740 2.030 2.220 23,514,004 +0.15(+7.25%)
Feb 02, 2021 2.020 2.150 1.960 2.070 1,529,754 +0.10(+5.08%)
Feb 01, 2021 2.000 2.100 1.920 1.970 652,721 -0.04(-1.99%)
Jan 29, 2021 2.050 2.150 1.930 2.010 832,600 -0.07(-3.37%)
Jan 28, 2021 1.980 2.080 1.910 2.080 1,149,651 +0.14(+7.22%)
Jan 27, 2021 2.000 2.020 1.780 1.940 1,446,679 -0.27(-12.22%)
Jan 26, 2021 2.230 2.290 2.130 2.210 546,215 -0.06(-2.64%)
Jan 25, 2021 2.300 2.330 2.160 2.270 635,993 -0.01(-0.44%)
Jan 22, 2021 2.200 2.280 2.170 2.280 431,400 +0.03(+1.33%)
Jan 21, 2021 2.350 2.380 2.210 2.250 608,043 -0.04(-1.75%)
Jan 20, 2021 2.150 2.460 2.150 2.290 1,652,168 +0.14(+6.51%)
Jan 19, 2021 2.140 2.150 2.040 2.150 508,514 +0.08(+3.86%)
Jan 15, 2021 2.120 2.190 2.000 2.070 897,700 -0.03(-1.43%)
Jan 14, 2021 2.050 2.170 2.020 2.100 732,633 +0.09(+4.48%)
Jan 13, 2021 2.010 2.050 1.910 2.010 577,931 +0.01(+0.50%)
Jan 12, 2021 2.180 2.180 1.950 2.000 739,952 -0.14(-6.54%)
Jan 11, 2021 1.890 2.300 1.860 2.140 2,980,961 +0.22(+11.46%)
Jan 08, 2021 1.990 2.020 1.840 1.920 702,500 -0.03(-1.54%)
Jan 07, 2021 1.870 2.050 1.820 1.950 933,399 +0.17(+9.55%)
Jan 06, 2021 1.810 1.940 1.750 1.780 1,266,919 +0.04(+2.30%)
Jan 05, 2021 1.660 1.770 1.630 1.740 534,025 +0.09(+5.45%)
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.