Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4D Pharma Plc ADR (NQ: LBPS )

1.650 UNCHANGED
Last Price Updated: 9:38 AM EDT, Jun 24, 2022 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 (%)
Jan 31, 2022 4.060 4.140 3.890 3.980 25,292 -0.07(-1.73%)
Jan 28, 2022 4.040 4.130 4.030 4.050 6,757 +0.02(+0.50%)
Jan 27, 2022 4.090 4.210 3.800 4.030 12,176 -0.26(-6.04%)
Jan 26, 2022 4.080 4.289 4.040 4.289 4,413 +0.29(+7.23%)
Jan 25, 2022 3.960 4.040 3.782 4.000 15,377 +0.01(+0.25%)
Jan 24, 2022 4.020 4.020 3.550 3.990 25,223 -0.48(-10.72%)
Jan 21, 2022 4.540 4.550 4.449 4.469 14,972 -0.09(-2.00%)
Jan 20, 2022 4.380 4.560 4.330 4.560 10,859 +0.21(+4.83%)
Jan 19, 2022 4.270 4.380 4.250 4.350 5,791 -0.01(-0.23%)
Jan 18, 2022 4.320 4.380 4.260 4.360 3,526 -0.13(-2.90%)
Jan 14, 2022 4.490 0 -0.30(-6.26%)
Jan 13, 2022 4.760 4.860 4.760 4.790 1,639 -0.01(-0.21%)
Jan 12, 2022 5.110 5.140 4.800 4.800 6,341 +0.05(+1.05%)
Jan 11, 2022 4.680 4.830 4.630 4.750 15,239 -0.05(-1.04%)
Jan 10, 2022 5.000 5.000 4.560 4.800 7,696 -0.27(-5.33%)
Jan 07, 2022 5.080 5.130 5.010 5.070 9,428 -0.25(-4.61%)
Jan 06, 2022 5.500 5.720 5.240 5.315 16,168 -0.21(-3.89%)
Jan 05, 2022 5.620 5.630 5.310 5.530 7,967 -0.18(-3.15%)
Jan 04, 2022 5.780 5.829 5.400 5.710 29,136 +0.13(+2.33%)
Jan 03, 2022 5.620 5.620 5.480 5.580 5,059 +0.13(+2.39%)
Dec 31, 2021 5.620 5.660 5.320 5.450 11,054 +0.14(+2.64%)
Dec 30, 2021 5.500 5.660 5.300 5.310 24,325 -0.13(-2.39%)
Dec 29, 2021 5.440 5.670 5.370 5.440 33,932 +0.04(+0.74%)
Dec 28, 2021 5.250 5.520 5.160 5.400 14,101 +0.17(+3.25%)
Dec 27, 2021 5.730 5.810 5.170 5.230 33,047 -0.52(-9.06%)
Dec 23, 2021 5.790 5.840 5.590 5.751 10,809 +0.15(+2.70%)
Dec 22, 2021 5.580 5.710 5.396 5.600 22,980 +0.13(+2.38%)
Dec 21, 2021 5.480 5.560 5.200 5.470 17,449 +0.13(+2.40%)
Dec 20, 2021 5.210 5.343 5.150 5.342 7,019 -0.12(-2.11%)
Dec 17, 2021 5.242 5.490 5.242 5.457 19,408 +0.07(+1.25%)
Dec 16, 2021 5.410 5.410 5.320 5.390 3,211 -0.13(-2.36%)
Dec 15, 2021 5.530 5.538 5.225 5.520 20,287 +0.11(+2.03%)
Dec 14, 2021 5.920 5.954 5.410 5.410 32,222 -0.59(-9.83%)
Dec 13, 2021 6.170 6.240 5.962 6.000 18,674 -0.40(-6.25%)
Dec 10, 2021 6.300 6.567 6.200 6.400 3,326 -0.31(-4.62%)
Dec 09, 2021 6.650 7.040 6.440 6.710 23,210 -0.30(-4.30%)
Dec 08, 2021 6.945 7.115 6.780 7.011 9,282 +0.56(+8.75%)
Dec 07, 2021 6.760 6.760 6.360 6.447 3,977 +0.08(+1.22%)
Dec 06, 2021 6.610 6.610 6.236 6.370 3,744 -0.22(-3.41%)
Dec 03, 2021 6.800 6.800 6.250 6.595 26,980 -0.39(-5.52%)
Dec 02, 2021 6.680 7.040 6.570 6.980 93,292 +0.94(+15.56%)
Dec 01, 2021 6.230 6.230 6.020 6.040 44,795 +0.02(+0.33%)
Nov 30, 2021 6.140 6.140 6.140 6.020 12,838 -0.21(-3.37%)
Nov 29, 2021 6.400 6.500 6.230 6.230 25,556 -0.22(-3.41%)
Nov 26, 2021 6.500 6.530 6.180 6.450 11,247 -0.39(-5.70%)
Nov 24, 2021 6.580 7.030 6.500 6.840 41,393 +0.18(+2.70%)
Nov 23, 2021 6.860 7.080 6.660 6.660 16,725 -0.10(-1.48%)
Nov 22, 2021 7.040 7.040 6.625 6.760 70,464 -0.50(-6.89%)
Nov 19, 2021 7.510 7.620 7.260 7.260 42,835 -0.75(-9.36%)
Nov 18, 2021 8.210 8.010 8.010 8.010 7,934 -0.43(-5.09%)
Nov 17, 2021 8.400 8.600 7.730 8.440 4,356 -0.24(-2.76%)
Nov 16, 2021 8.640 8.680 8.499 8.680 2,250 -0.19(-2.14%)
Nov 15, 2021 8.376 8.870 8.376 8.870 4,322 +0.36(+4.23%)
Nov 12, 2021 8.500 8.750 8.440 8.510 8,523 +0.01(+0.12%)
Nov 11, 2021 8.390 8.500 8.010 8.500 8,826 +0.07(+0.83%)
Nov 10, 2021 8.530 8.430 5,809 -0.24(-2.77%)
Nov 09, 2021 8.920 8.920 8.450 8.670 10,478 +0.11(+1.29%)
Nov 08, 2021 9.450 9.650 7.790 8.560 60,501 +0.06(+0.71%)
Nov 05, 2021 7.480 9.730 7.480 8.500 184,979 +1.65(+24.09%)
Nov 04, 2021 7.020 7.140 6.800 6.850 4,403 -0.16(-2.28%)
Nov 03, 2021 6.530 7.463 6.380 7.010 29,694 +0.57(+8.85%)
Nov 02, 2021 6.660 6.750 6.440 6.440 3,407 -0.26(-3.88%)
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.