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 (%)
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%)
Nov 01, 2021 6.550 6.792 6.530 6.700 3,214 +0.17(+2.60%)
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%)
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.