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 (%)
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%)
Apr 01, 2022 4.160 4.380 4.060 4.210 185,215 -0.62(-12.84%)
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%)
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.