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 (%)
Oct 29, 2021 6.800 6.914 6.500 6.530 9,415 -0.04(-0.61%)
Oct 28, 2021 6.750 6.820 6.500 6.570 16,506 -0.41(-5.87%)
Oct 27, 2021 7.100 6.990 6.870 6.980 4,342 +0.20(+2.95%)
Oct 26, 2021 6.980 6.757 6.780 13,455 -0.47(-6.48%)
Oct 25, 2021 7.200 7.350 7.080 7.250 6,824 -0.17(-2.29%)
Oct 22, 2021 7.160 7.420 7.090 7.420 8,125 +0.22(+3.06%)
Oct 21, 2021 7.450 7.450 7.160 7.200 3,207 -0.30(-4.00%)
Oct 20, 2021 7.500 7.500 7.110 7.500 26,613 +0.30(+4.17%)
Oct 19, 2021 7.210 7.300 7.170 7.200 11,549 +0.05(+0.70%)
Oct 18, 2021 6.980 7.155 6.980 7.150 11,710 -0.35(-4.67%)
Oct 15, 2021 7.320 7.500 7.260 7.500 12,524 +0.60(+8.70%)
Oct 14, 2021 6.930 7.020 6.750 6.900 4,777 +0.21(+3.14%)
Oct 13, 2021 6.540 6.760 6.416 6.690 5,270 +0.14(+2.14%)
Oct 12, 2021 6.800 6.800 6.500 6.550 5,848 -0.24(-3.53%)
Oct 11, 2021 6.870 6.918 6.780 6.790 6,104 -0.28(-3.96%)
Oct 08, 2021 7.200 7.201 6.900 7.070 63,882 +0.51(+7.77%)
Oct 07, 2021 6.440 6.560 6.302 6.560 1,101 +0.06(+0.92%)
Oct 06, 2021 6.420 6.500 6.266 6.500 4,529 -0.24(-3.56%)
Oct 05, 2021 6.720 6.740 6.580 6.740 5,691 -0.04(-0.59%)
Oct 04, 2021 6.490 6.900 6.490 6.780 65,913 +0.56(+9.01%)
Oct 01, 2021 6.100 6.226 6.075 6.220 29,944 +0.06(+0.97%)
Sep 30, 2021 6.110 6.360 6.100 6.160 35,076 -0.15(-2.38%)
Sep 29, 2021 6.550 6.650 6.300 6.310 46,101 -0.29(-4.39%)
Sep 28, 2021 6.850 6.900 6.600 6.600 17,391 -0.15(-2.22%)
Sep 27, 2021 6.950 7.100 6.750 6.750 116,839 -0.37(-5.20%)
Sep 24, 2021 7.160 7.340 7.000 7.120 21,515 -0.07(-0.97%)
Sep 23, 2021 7.220 7.350 7.060 7.190 18,317 -0.28(-3.81%)
Sep 22, 2021 7.300 7.600 7.300 7.475 23,013 +0.30(+4.25%)
Sep 21, 2021 7.440 7.500 7.040 7.170 26,932 +0.24(+3.46%)
Sep 20, 2021 7.290 7.320 6.930 6.930 26,763 -0.50(-6.73%)
Sep 17, 2021 7.790 7.790 7.390 7.430 80,519 -0.79(-9.61%)
Sep 16, 2021 8.040 8.300 7.700 8.220 38,546 +0.33(+4.18%)
Sep 15, 2021 8.100 8.100 7.880 7.890 34,916 -0.31(-3.78%)
Sep 14, 2021 8.600 8.600 8.200 8.200 23,936 -0.24(-2.84%)
Sep 13, 2021 8.370 8.720 8.200 8.440 104,442 +0.17(+2.06%)
Sep 10, 2021 8.750 8.750 7.940 8.270 82,104 -0.24(-2.82%)
Sep 09, 2021 8.750 8.827 8.415 8.510 48,717 -0.07(-0.82%)
Sep 08, 2021 9.010 9.260 8.000 8.580 17,718 -0.45(-4.98%)
Sep 07, 2021 9.170 9.250 8.570 9.030 29,262 -0.09(-0.98%)
Sep 03, 2021 9.600 9.600 9.060 9.119 99,636 -0.65(-6.66%)
Sep 02, 2021 9.800 9.800 9.720 9.770 16,199 +0.16(+1.66%)
Sep 01, 2021 9.715 9.965 9.610 9.610 28,356 -0.11(-1.15%)
Aug 31, 2021 10.06 10.06 9.700 9.722 24,123 -0.30(-3.02%)
Aug 30, 2021 9.290 10.38 9.270 10.03 23,783 +0.12(+1.16%)
Aug 27, 2021 10.00 10.10 9.910 9.910 26,856 -0.19(-1.88%)
Aug 26, 2021 10.20 10.25 10.05 10.10 65,442 +0.31(+3.17%)
Aug 25, 2021 9.540 9.790 9.460 9.790 80,903 +0.71(+7.82%)
Aug 24, 2021 9.010 9.200 8.570 9.080 101,292 +0.38(+4.37%)
Aug 23, 2021 8.800 8.900 8.672 8.700 7,210 +0.20(+2.35%)
Aug 20, 2021 8.560 8.728 8.500 8.500 5,937 -0.15(-1.73%)
Aug 19, 2021 8.653 8.653 8.620 8.650 1,065 -0.21(-2.41%)
Aug 18, 2021 8.800 8.928 8.688 8.863 3,325 +0.30(+3.54%)
Aug 17, 2021 9.050 9.050 8.320 8.560 13,618 -0.18(-2.01%)
Aug 16, 2021 9.010 9.010 8.718 8.736 6,054 -0.29(-3.24%)
Aug 13, 2021 9.029 9.029 9.029 9.029 286 -0.11(-1.16%)
Aug 12, 2021 9.110 9.214 9.014 9.135 22,444 +0.13(+1.50%)
Aug 11, 2021 9.100 9.388 9.000 9.000 11,825 -0.10(-1.10%)
Aug 10, 2021 9.250 9.250 8.998 9.100 23,239 -0.19(-2.05%)
Aug 09, 2021 9.110 9.290 9.060 9.290 35,477 +0.09(+0.98%)
Aug 06, 2021 9.120 9.509 9.090 9.200 2,732 -0.04(-0.43%)
Aug 05, 2021 9.360 9.360 9.180 9.240 4,318 -0.36(-3.75%)
Aug 04, 2021 9.300 9.640 9.120 9.600 38,136 -0.09(-0.93%)
Aug 03, 2021 9.410 9.690 9.410 9.690 16,235 -0.21(-2.12%)
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.