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 (%)
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%)
Mar 01, 2022 3.420 3.420 3.295 3.370 1,927 +0.01(+0.30%)
Feb 28, 2022 3.500 3.560 3.360 3.360 21,876 +0.09(+2.91%)
Feb 25, 2022 3.190 3.360 3.071 3.265 6,579 +0.24(+8.09%)
Feb 24, 2022 3.010 3.230 2.890 3.021 14,375 -0.20(-6.12%)
Feb 23, 2022 3.420 3.420 3.217 3.217 1,401 -0.06(-1.91%)
Feb 22, 2022 3.920 3.920 3.200 3.280 22,739 -0.36(-9.89%)
Feb 18, 2022 3.640 0 -0.06(-1.62%)
Feb 17, 2022 3.790 3.790 3.700 3.700 2,632 -0.13(-3.39%)
Feb 16, 2022 3.830 3.850 3.700 3.830 8,006 +0.29(+8.20%)
Feb 15, 2022 3.470 3.680 3.470 3.540 17,678 +0.10(+3.04%)
Feb 14, 2022 3.490 3.620 3.410 3.435 11,094 -0.28(-7.66%)
Feb 11, 2022 3.720 3.720 3.665 3.720 728 +0.02(+0.54%)
Feb 10, 2022 3.720 3.820 3.700 3.700 3,615 -0.12(-3.14%)
Feb 09, 2022 3.740 3.875 3.740 3.820 8,232 -0.04(-0.91%)
Feb 08, 2022 3.850 4.080 3.664 3.855 13,137 -0.20(-5.05%)
Feb 07, 2022 4.063 4.063 3.990 4.060 3,001 +0.17(+4.37%)
Feb 04, 2022 3.980 3.990 3.850 3.890 20,086 -0.16(-3.95%)
Feb 03, 2022 4.060 4.180 4.050 7,879 -0.25(-5.81%)
Feb 02, 2022 4.140 4.360 4.059 4.300 19,793 +0.29(+7.10%)
Feb 01, 2022 4.090 4.140 3.973 4.015 8,574 +0.03(+0.88%)
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%)
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.