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

4D Pharma Plc ADR (NQ: LBPS )

N/A 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 (%)
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%)
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%)
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.