Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2021 10.06 10.06 9.700 9.722 24,123 -0.30(-3.02%)
Aug 30, 2021 9.290 10.38 9.270 10.03 23,783 +0.12(+1.16%)
Aug 27, 2021 10.00 10.10 9.910 9.910 26,856 -0.19(-1.88%)
Aug 26, 2021 10.20 10.25 10.05 10.10 65,442 +0.31(+3.17%)
Aug 25, 2021 9.540 9.790 9.460 9.790 80,903 +0.71(+7.82%)
Aug 24, 2021 9.010 9.200 8.570 9.080 101,292 +0.38(+4.37%)
Aug 23, 2021 8.800 8.900 8.672 8.700 7,210 +0.20(+2.35%)
Aug 20, 2021 8.560 8.728 8.500 8.500 5,937 -0.15(-1.73%)
Aug 19, 2021 8.653 8.653 8.620 8.650 1,065 -0.21(-2.41%)
Aug 18, 2021 8.800 8.928 8.688 8.863 3,325 +0.30(+3.54%)
Aug 17, 2021 9.050 9.050 8.320 8.560 13,618 -0.18(-2.01%)
Aug 16, 2021 9.010 9.010 8.718 8.736 6,054 -0.29(-3.24%)
Aug 13, 2021 9.029 9.029 9.029 9.029 286 -0.11(-1.16%)
Aug 12, 2021 9.110 9.214 9.014 9.135 22,444 +0.13(+1.50%)
Aug 11, 2021 9.100 9.388 9.000 9.000 11,825 -0.10(-1.10%)
Aug 10, 2021 9.250 9.250 8.998 9.100 23,239 -0.19(-2.05%)
Aug 09, 2021 9.110 9.290 9.060 9.290 35,477 +0.09(+0.98%)
Aug 06, 2021 9.120 9.509 9.090 9.200 2,732 -0.04(-0.43%)
Aug 05, 2021 9.360 9.360 9.180 9.240 4,318 -0.36(-3.75%)
Aug 04, 2021 9.300 9.640 9.120 9.600 38,136 -0.09(-0.93%)
Aug 03, 2021 9.410 9.690 9.410 9.690 16,235 -0.21(-2.12%)
Aug 02, 2021 9.922 9.922 9.900 9.900 1,187 +0.20(+2.06%)
Jul 30, 2021 9.680 9.898 9.600 9.700 16,188 +0.17(+1.78%)
Jul 29, 2021 9.620 9.800 9.530 9.530 22,451 +0.08(+0.83%)
Jul 28, 2021 9.500 9.500 9.400 9.452 7,474 +0.34(+3.74%)
Jul 27, 2021 9.090 9.158 9.090 9.111 3,305 -0.12(-1.26%)
Jul 26, 2021 9.180 9.280 9.180 9.227 25,134 +0.02(+0.18%)
Jul 23, 2021 9.218 9.358 9.180 9.210 7,817 +0.03(+0.33%)
Jul 22, 2021 9.260 9.300 8.970 9.180 18,224 +0.14(+1.55%)
Jul 21, 2021 9.321 9.321 9.040 9.040 7,257 +0.04(+0.44%)
Jul 20, 2021 9.390 9.400 9.000 9.000 13,424 -0.50(-5.26%)
Jul 19, 2021 9.500 9.946 9.480 9.500 21,172 -0.30(-3.06%)
Jul 16, 2021 9.938 9.938 9.500 9.800 3,335 +0.10(+1.03%)
Jul 15, 2021 9.840 9.840 9.540 9.700 5,309 -0.20(-2.07%)
Jul 14, 2021 10.11 10.11 9.905 9.905 18,733 -0.30(-2.90%)
Jul 13, 2021 10.41 10.41 10.11 10.20 9,037 -0.06(-0.58%)
Jul 12, 2021 10.54 10.54 10.12 10.26 8,513 -0.19(-1.82%)
Jul 09, 2021 10.50 10.51 10.25 10.45 5,193 -0.08(-0.76%)
Jul 08, 2021 10.84 10.84 10.53 10.53 4,969 -0.41(-3.75%)
Jul 07, 2021 10.74 10.95 10.70 10.94 8,406 -0.06(-0.55%)
Jul 06, 2021 10.62 11.00 10.62 11.00 5,945 +0.50(+4.76%)
Jul 02, 2021 10.51 10.65 10.50 10.50 2,560 +0.00(+0.00%)
Jul 01, 2021 10.70 10.70 10.50 10.50 1,432 -0.29(-2.72%)
Jun 30, 2021 10.70 10.82 10.66 10.79 10,404 -0.18(-1.63%)
Jun 29, 2021 10.66 10.97 10.66 10.97 1,214 +0.15(+1.41%)
Jun 28, 2021 10.80 11.09 10.80 10.82 2,241 -0.03(-0.28%)
Jun 25, 2021 11.07 11.09 10.85 10.85 5,255 -0.31(-2.78%)
Jun 24, 2021 11.18 11.28 10.93 11.16 17,656 -0.33(-2.87%)
Jun 23, 2021 11.33 11.57 11.33 11.49 16,399 +0.84(+7.89%)
Jun 22, 2021 10.54 10.67 10.54 10.65 5,807 -0.14(-1.30%)
Jun 21, 2021 10.66 10.79 10.45 10.79 10,947 -0.39(-3.45%)
Jun 18, 2021 11.01 11.20 10.81 11.18 13,300 -0.14(-1.25%)
Jun 17, 2021 11.47 11.47 11.00 11.32 13,473 -0.63(-5.30%)
Jun 16, 2021 12.11 12.47 11.90 11.95 5,074 -0.02(-0.17%)
Jun 15, 2021 11.75 12.41 11.71 11.97 61,407 +0.36(+3.10%)
Jun 14, 2021 11.91 11.91 11.29 11.61 6,423 -0.33(-2.76%)
Jun 11, 2021 11.47 12.00 11.45 11.94 17,477 +0.81(+7.33%)
Jun 10, 2021 10.91 11.30 10.91 11.12 30,373 +0.82(+8.01%)
Jun 09, 2021 10.11 10.65 10.11 10.30 8,956 +0.19(+1.88%)
Jun 08, 2021 10.14 10.30 10.06 10.11 23,082 -0.07(-0.69%)
Jun 07, 2021 10.26 10.36 10.05 10.18 10,898 -0.08(-0.78%)
Jun 04, 2021 10.57 10.60 10.23 10.26 8,835 -0.48(-4.47%)
Jun 03, 2021 10.45 10.79 10.23 10.74 20,962 +0.63(+6.23%)
Jun 02, 2021 10.44 10.44 10.00 10.11 18,325 -0.19(-1.84%)
Jun 01, 2021 10.88 10.88 10.30 10.30 23,896 -0.58(-5.30%)
May 28, 2021 11.11 11.34 10.88 10.88 10,227 -0.46(-4.08%)
May 27, 2021 11.60 11.75 11.15 11.34 14,096 -0.22(-1.90%)
May 26, 2021 11.35 11.82 11.31 11.56 16,133 +0.01(+0.09%)
May 25, 2021 11.67 11.80 11.25 11.55 25,300 -0.51(-4.23%)
May 24, 2021 11.96 12.06 11.50 12.06 69,616 +1.02(+9.24%)
May 21, 2021 10.79 11.12 10.47 11.04 18,276 +0.34(+3.18%)
May 20, 2021 10.76 10.76 10.50 10.70 5,530 +0.05(+0.47%)
May 19, 2021 10.24 10.70 10.24 10.65 5,880 -0.09(-0.84%)
May 18, 2021 10.64 10.80 10.64 10.74 2,531 +0.24(+2.29%)
May 17, 2021 10.48 10.59 10.15 10.50 8,845 -0.06(-0.57%)
May 14, 2021 10.76 10.78 10.44 10.56 13,637 +0.01(+0.09%)
May 13, 2021 10.92 10.93 10.43 10.55 42,116 +0.00(+0.00%)
May 12, 2021 10.66 11.08 10.46 10.55 17,815 +0.02(+0.19%)
May 11, 2021 10.20 10.62 10.20 10.53 28,203 -0.47(-4.27%)
May 10, 2021 11.19 11.33 10.80 11.00 43,620 -0.27(-2.40%)
May 07, 2021 11.17 11.57 11.15 11.27 12,335 +0.09(+0.79%)
May 06, 2021 11.65 11.65 11.15 11.18 21,716 -0.87(-7.20%)
May 05, 2021 11.92 12.40 11.70 12.05 14,057 -0.11(-0.94%)
May 04, 2021 12.45 12.45 12.10 12.16 18,795 -0.58(-4.52%)
May 03, 2021 12.90 12.90 12.12 12.74 19,778 +0.03(+0.24%)
Apr 30, 2021 12.45 14.09 12.16 12.71 33,500 -0.11(-0.86%)
Apr 29, 2021 12.13 12.94 12.02 12.82 99,356 +0.72(+5.95%)
Apr 28, 2021 12.00 12.26 12.00 12.10 12,699 +0.04(+0.33%)
Apr 27, 2021 12.22 12.28 12.06 12.06 9,456 -0.26(-2.11%)
Apr 26, 2021 12.65 12.65 12.09 12.32 24,706 -0.08(-0.65%)
Apr 23, 2021 12.54 12.54 12.17 12.40 13,900 -0.04(-0.32%)
Apr 22, 2021 12.69 12.85 12.29 12.44 19,109 -0.17(-1.35%)
Apr 21, 2021 12.32 12.72 12.01 12.61 7,484 -0.14(-1.10%)
Apr 20, 2021 13.17 13.17 12.58 12.75 9,877 -0.42(-3.19%)
Apr 19, 2021 13.00 13.61 12.95 13.17 29,187 +0.23(+1.75%)
Apr 16, 2021 12.00 12.94 11.83 12.94 16,600 +0.94(+7.86%)
Apr 15, 2021 12.13 12.38 11.40 12.00 31,122 -0.33(-2.68%)
Apr 14, 2021 12.53 12.53 12.11 12.33 6,925 -0.26(-2.07%)
Apr 13, 2021 12.69 12.71 11.98 12.59 31,985 -0.14(-1.10%)
Apr 12, 2021 12.57 12.98 12.48 12.73 6,968 -0.52(-3.92%)
Apr 09, 2021 12.59 13.60 12.59 13.25 22,000 +0.05(+0.38%)
Apr 08, 2021 13.21 13.40 12.76 13.20 17,058 +0.00(+0.00%)
Apr 07, 2021 14.58 14.58 12.77 13.20 21,534 -0.05(-0.38%)
Apr 06, 2021 11.91 13.55 11.91 13.25 21,828 +1.43(+12.10%)
Apr 05, 2021 12.00 12.10 11.60 11.82 9,069 -0.12(-1.01%)
Apr 01, 2021 12.10 12.39 11.74 11.94 11,800 +0.11(+0.93%)
Mar 31, 2021 12.00 12.20 11.60 11.83 15,302 -0.31(-2.52%)
Mar 30, 2021 11.81 12.18 11.56 12.14 17,836 +0.27(+2.28%)
Mar 29, 2021 11.78 12.25 11.78 11.87 10,174 +0.06(+0.51%)
Mar 26, 2021 12.18 12.40 11.66 11.80 12,700 -0.20(-1.63%)
Mar 25, 2021 12.55 12.55 11.99 12.00 42,838 -0.57(-4.53%)
Mar 24, 2021 12.50 13.00 11.66 12.57 62,937 -0.43(-3.31%)
Mar 23, 2021 14.00 14.00 12.31 13.00 68,082 -1.55(-10.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.