Australia markets open in 8 hours 44 minutes

4D pharma plc (LBPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.27-0.23 (-3.07%)
As of 11:16AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20217.227.347.217.277.276,137
22 Sept 20217.307.607.307.477.4723,000
21 Sept 20217.447.507.047.177.1726,900
20 Sept 20217.297.326.936.936.9326,800
17 Sept 20217.797.797.397.437.4380,500
16 Sept 20218.048.307.708.228.2238,500
15 Sept 20218.108.107.887.897.8934,900
14 Sept 20218.608.608.208.208.2023,900
13 Sept 20218.378.728.208.448.44104,400
10 Sept 20218.758.757.948.278.2782,100
09 Sept 20218.758.838.418.518.5149,700
08 Sept 20219.019.268.008.588.5817,700
07 Sept 20219.179.258.579.039.0329,300
03 Sept 20219.609.609.069.129.1299,600
02 Sept 20219.809.809.729.779.7716,200
01 Sept 20219.729.979.619.619.6128,400
31 Aug 202110.0610.069.709.729.7224,100
30 Aug 20219.2910.389.2710.0210.0223,800
27 Aug 202110.0010.109.919.919.9126,900
26 Aug 202110.2010.2510.0510.1010.1065,400
25 Aug 20219.549.799.469.799.7980,900
24 Aug 20219.019.208.579.089.08101,300
23 Aug 20218.808.908.678.708.707,200
20 Aug 20218.568.738.508.508.505,900
19 Aug 20218.658.658.628.658.651,100
18 Aug 20218.808.938.698.868.863,300
17 Aug 20219.059.058.328.568.5613,600
16 Aug 20219.019.018.728.748.746,100
13 Aug 20219.039.039.039.039.03300
12 Aug 20219.119.219.019.149.1422,400
11 Aug 20219.109.399.009.009.0011,800
10 Aug 20219.259.259.009.109.1023,200
09 Aug 20219.119.299.069.299.2935,500
06 Aug 20219.129.519.099.209.202,700
05 Aug 20219.369.369.189.249.244,300
04 Aug 20219.309.649.129.609.6038,100
03 Aug 20219.419.699.419.699.6916,200
02 Aug 20219.929.929.909.909.901,200
30 July 20219.689.909.609.709.7016,200
29 July 20219.629.809.539.539.5322,500
28 July 20219.509.509.409.459.457,500
27 July 20219.099.169.099.119.113,300
26 July 20219.189.289.189.239.2325,100
23 July 20219.229.369.189.219.217,800
22 July 20219.269.308.979.189.1818,200
21 July 20219.099.329.049.049.047,300
20 July 20219.399.409.009.009.0013,400
19 July 20219.509.959.489.509.5021,200
16 July 20219.949.949.509.809.803,300
15 July 20219.849.849.549.709.705,300
14 July 202110.1110.119.909.909.9018,700
13 July 202110.4110.4110.1110.2010.209,000
12 July 202110.5410.5410.1210.2610.268,500
09 July 202110.5010.5110.2510.4510.455,200
08 July 202110.8410.8410.5310.5310.535,000
07 July 202110.7410.9510.7010.9410.948,400
06 July 202110.6211.0010.6211.0011.005,900
02 July 202110.5110.6510.5010.5010.502,600
01 July 202110.6910.6910.5010.5010.501,400
30 June 202110.7010.8210.6610.7910.7910,400
29 June 202110.6610.9710.6610.9710.971,200
28 June 202110.8111.0910.8010.8210.822,200
25 June 202111.0711.0910.8510.8510.855,300
24 June 202111.1811.2710.9311.1611.1617,700
23 June 202111.3311.5711.3311.4911.4916,400
22 June 202110.5410.6710.5410.6510.655,800
21 June 202110.6610.7910.4510.7910.7910,800
18 June 202111.1411.2010.8111.1811.1813,300
17 June 202111.4711.4711.0011.3211.3213,500
16 June 202112.1112.4711.9011.9511.955,100
15 June 202111.7512.4111.7111.9711.9761,400
14 June 202111.9111.9111.2911.6111.616,400
11 June 202111.4712.0011.4511.9411.9417,500
10 June 202110.9111.3010.9111.1311.1330,400
09 June 202110.1110.6510.1110.3010.309,000
08 June 202110.1510.3010.0610.1110.1123,100
07 June 202110.2610.3610.0510.1810.1810,900
04 June 202110.5710.6010.2310.2610.268,800
03 June 202110.4510.7910.2310.7410.7421,000
02 June 202110.4410.4410.0010.1110.1118,300
01 June 202110.8810.8810.3010.3010.3023,900
28 May 202111.1111.3410.8810.8810.8810,200
27 May 202111.6011.7511.1511.3411.3414,100
26 May 202111.3511.8211.3111.5611.5616,100
25 May 202111.6711.8011.2511.5511.5525,100
24 May 202111.9612.0611.5012.0612.0669,600
21 May 202110.7911.1210.4711.0411.0418,300
20 May 202110.7610.7610.5010.7010.705,500
19 May 202110.2410.7010.2410.6510.655,900
18 May 202110.6510.8010.6510.7410.742,500
17 May 202110.4810.5910.1510.5010.508,800
14 May 202110.7610.7810.4410.5610.5613,600
13 May 202110.9210.9310.4310.5510.5542,100
12 May 202110.6611.0810.4610.5510.5517,800
11 May 202110.4810.6110.2010.5310.5328,200
10 May 202111.1911.3510.8011.0011.0043,600
07 May 202111.1711.5711.1511.2711.2712,300
06 May 202111.6511.6511.1511.1811.1821,700
05 May 202111.9212.4011.7012.0512.0514,100
04 May 202112.4512.4512.1012.1612.1618,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...