Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.260
3.300
3.218
3.220
4,351
-0.09(-2.72%)
May 27, 2022
3.340
3.420
3.310
3.310
4,757
-0.06(-1.78%)
May 26, 2022
3.360
3.393
3.354
3.370
5,287
+0.07(+2.12%)
May 25, 2022
3.200
3.300
3.200
3.300
5,492
+0.10(+3.12%)
May 24, 2022
3.230
3.230
3.200
3.200
24,487
-0.11(-3.32%)
May 23, 2022
3.359
3.359
3.230
3.310
4,675
+0.00(+0.00%)
May 20, 2022
3.390
3.390
3.220
3.310
22,177
+0.14(+4.42%)
May 19, 2022
3.120
3.250
3.100
3.170
5,221
-0.11(-3.35%)
May 18, 2022
3.330
3.364
3.150
3.280
8,164
-0.08(-2.38%)
May 17, 2022
3.660
3.660
3.260
3.360
77,100
+0.23(+7.35%)
May 16, 2022
3.140
3.260
3.130
3.130
4,689
-0.09(-2.80%)
May 13, 2022
3.230
3.320
3.180
3.220
16,694
+0.11(+3.54%)
May 12, 2022
3.040
3.190
3.010
3.110
17,637
-0.05(-1.58%)
May 11, 2022
3.250
3.370
3.015
3.160
48,789
+0.01(+0.32%)
May 10, 2022
3.440
3.500
3.120
3.150
46,930
-0.25(-7.35%)
May 09, 2022
3.560
3.560
3.300
3.400
14,295
-0.18(-5.03%)
May 06, 2022
3.530
3.700
3.486
3.580
17,286
-0.05(-1.38%)
May 05, 2022
3.740
3.740
3.520
3.630
16,950
-0.11(-2.94%)
May 04, 2022
3.840
3.880
3.560
3.740
26,003
-0.17(-4.35%)
May 03, 2022
3.970
4.005
3.763
3.910
12,452
+0.15(+3.99%)
May 02, 2022
3.800
3.965
3.620
3.760
22,609
-0.09(-2.34%)
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%)
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
.