Indicators

4D Pharma Plc ADR (NQ: LBPS )

1.650 UNCHANGED

Last Price Updated: 9:38 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.