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 (%)
May 31, 2022 3.260 3.300 3.218 3.220 4,351 -0.09(-2.72%)
May 27, 2022 3.340 3.420 3.310 3.310 4,757 -0.06(-1.78%)
May 26, 2022 3.360 3.393 3.354 3.370 5,287 +0.07(+2.12%)
May 25, 2022 3.200 3.300 3.200 3.300 5,492 +0.10(+3.12%)
May 24, 2022 3.230 3.230 3.200 3.200 24,487 -0.11(-3.32%)
May 23, 2022 3.359 3.359 3.230 3.310 4,675 +0.00(+0.00%)
May 20, 2022 3.390 3.390 3.220 3.310 22,177 +0.14(+4.42%)
May 19, 2022 3.120 3.250 3.100 3.170 5,221 -0.11(-3.35%)
May 18, 2022 3.330 3.364 3.150 3.280 8,164 -0.08(-2.38%)
May 17, 2022 3.660 3.660 3.260 3.360 77,100 +0.23(+7.35%)
May 16, 2022 3.140 3.260 3.130 3.130 4,689 -0.09(-2.80%)
May 13, 2022 3.230 3.320 3.180 3.220 16,694 +0.11(+3.54%)
May 12, 2022 3.040 3.190 3.010 3.110 17,637 -0.05(-1.58%)
May 11, 2022 3.250 3.370 3.015 3.160 48,789 +0.01(+0.32%)
May 10, 2022 3.440 3.500 3.120 3.150 46,930 -0.25(-7.35%)
May 09, 2022 3.560 3.560 3.300 3.400 14,295 -0.18(-5.03%)
May 06, 2022 3.530 3.700 3.486 3.580 17,286 -0.05(-1.38%)
May 05, 2022 3.740 3.740 3.520 3.630 16,950 -0.11(-2.94%)
May 04, 2022 3.840 3.880 3.560 3.740 26,003 -0.17(-4.35%)
May 03, 2022 3.970 4.005 3.763 3.910 12,452 +0.15(+3.99%)
May 02, 2022 3.800 3.965 3.620 3.760 22,609 -0.09(-2.34%)
Apr 29, 2022 3.800 3.870 3.690 3.850 13,971 +0.32(+9.07%)
Apr 28, 2022 3.710 3.710 3.500 3.530 13,423 -0.23(-6.12%)
Apr 27, 2022 3.940 4.000 3.757 3.760 27,237 -0.19(-4.76%)
Apr 26, 2022 3.990 3.990 3.930 3.948 11,333 -0.06(-1.54%)
Apr 25, 2022 4.230 4.230 3.900 4.010 17,029 -0.15(-3.61%)
Apr 22, 2022 4.420 4.465 4.160 4.160 13,695 -0.34(-7.56%)
Apr 21, 2022 4.760 4.798 4.500 4.500 11,958 -0.20(-4.26%)
Apr 20, 2022 5.050 5.146 4.650 4.700 60,854 -0.26(-5.24%)
Apr 19, 2022 5.110 5.245 4.890 4.960 218,966 +0.33(+7.13%)
Apr 18, 2022 4.740 4.900 4.620 4.630 29,470 -0.26(-5.32%)
Apr 14, 2022 4.680 5.078 4.680 4.890 96,160 +0.53(+12.16%)
Apr 13, 2022 4.200 4.430 4.164 4.360 84,952 +0.39(+9.82%)
Apr 12, 2022 4.060 4.080 3.900 3.970 30,677 -0.04(-1.00%)
Apr 11, 2022 4.000 4.070 3.800 4.010 56,047 +0.28(+7.51%)
Apr 08, 2022 3.840 3.850 3.670 3.730 29,153 -0.13(-3.37%)
Apr 07, 2022 3.810 3.970 3.700 3.860 102,345 +0.15(+4.04%)
Apr 06, 2022 3.860 3.960 3.653 3.710 135,688 -0.25(-6.31%)
Apr 05, 2022 4.140 4.180 3.900 3.960 73,797 -0.26(-6.16%)
Apr 04, 2022 4.200 4.300 4.150 4.220 27,231 +0.01(+0.24%)
Apr 01, 2022 4.160 4.380 4.060 4.210 185,215 -0.62(-12.84%)
Mar 31, 2022 5.060 5.170 4.720 4.830 156,402 -0.36(-6.94%)
Mar 30, 2022 5.200 5.320 5.070 5.190 167,468 -0.07(-1.33%)
Mar 29, 2022 5.000 5.260 4.920 5.260 265,916 +0.62(+13.36%)
Mar 28, 2022 5.150 5.180 4.630 4.640 199,473 -0.27(-5.50%)
Mar 25, 2022 5.380 5.500 4.790 4.910 309,744 -0.51(-9.41%)
Mar 24, 2022 5.800 5.820 5.250 5.420 758,410 -0.58(-9.67%)
Mar 23, 2022 6.760 8.800 5.480 6.000 21,838,850 +1.33(+28.51%)
Mar 22, 2022 4.580 4.750 4.576 4.669 12,720 +0.33(+7.67%)
Mar 21, 2022 4.310 4.390 4.050 4.337 17,444 -0.32(-6.94%)
Mar 18, 2022 4.250 4.660 3.940 4.660 17,249 +0.34(+7.87%)
Mar 17, 2022 4.250 4.400 4.190 4.320 11,798 -0.12(-2.73%)
Mar 16, 2022 4.630 4.700 4.190 4.441 20,016 +0.08(+1.87%)
Mar 15, 2022 4.030 4.360 3.890 4.360 26,992 -0.16(-3.54%)
Mar 14, 2022 4.700 4.790 4.010 4.520 103,822 +0.53(+13.28%)
Mar 11, 2022 3.390 3.990 3.246 3.990 205,497 +1.09(+37.63%)
Mar 10, 2022 2.930 2.980 2.899 2.899 3,673 -0.09(-3.04%)
Mar 09, 2022 2.980 3.005 2.850 2.990 5,711 -0.03(-0.99%)
Mar 08, 2022 2.920 3.020 2.740 3.020 6,759 +0.02(+0.50%)
Mar 07, 2022 2.980 3.090 2.851 3.005 6,650 -0.08(-2.75%)
Mar 04, 2022 3.010 3.190 2.810 3.090 18,181 +0.04(+1.40%)
Mar 03, 2022 3.240 3.240 3.047 3.047 602 -0.25(-7.65%)
Mar 02, 2022 3.460 3.480 3.124 3.300 8,880 -0.07(-2.08%)
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.