4D Pharma PLC ADR (LBPS) Historical Stock Data
1.65 ↑0.00 (0.00%)
As of June 15, 2022, 12:49pm EST.
Historical Data
In the past 30 trading days, LBPS is down -0.34% a day on average. There have been 15 days where 4D Pharma PLC ADR closed green and 15 days where LBPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.65 | 3.91K |
| 2022-06-23 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.56 | 1.61 | 21.68K |
| 2022-06-22 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.50 | 1.56 | 63.19K |
| 2022-06-21 | 2.05 | 1.76 | ↓$0.29 (-14.15%) | 1.69 | 2.05 | 121.74K |
| 2022-06-17 | 2.35 | 2.42 | ↑$0.07 (2.98%) | 2.34 | 2.46 | 2.36K |
| 2022-06-16 | 2.34 | 2.35 | ↑$0.01 (0.42%) | 2.29 | 2.40 | 2.64K |
| 2022-06-15 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.42 | 2.54 | 2.70K |
| 2022-06-14 | 2.50 | 2.44 | ↓$0.06 (-2.52%) | 2.41 | 2.65 | 4.79K |
| 2022-06-13 | 2.45 | 2.54 | ↑$0.09 (3.67%) | 2.45 | 2.60 | 5.39K |
| 2022-06-10 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.57 | 2.75 | 10.72K |
| 2022-06-09 | 2.95 | 2.77 | ↓$0.18 (-5.95%) | 2.77 | 3.03 | 13.40K |
| 2022-06-08 | 3.00 | 3.03 | ↑$0.03 (1.10%) | 2.95 | 3.15 | 17.48K |
| 2022-06-07 | 3.09 | 3.21 | ↑$0.12 (3.88%) | 3.02 | 3.33 | 14.74K |
| 2022-06-06 | 3.26 | 3.33 | ↑$0.07 (2.15%) | 3.26 | 3.36 | 7.85K |
| 2022-06-03 | 3.33 | 3.40 | ↑$0.07 (1.98%) | 3.33 | 3.40 | 6.20K |
| 2022-06-02 | 3.17 | 3.35 | ↑$0.19 (5.85%) | 3.11 | 3.35 | 4.06K |
| 2022-06-01 | 3.25 | 3.11 | ↓$0.14 (-4.42%) | 3.10 | 3.25 | 4.60K |
| 2022-05-31 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.22 | 3.30 | 4.35K |
| 2022-05-27 | 3.34 | 3.31 | ↓$0.03 (-0.90%) | 3.28 | 3.42 | 4.76K |
| 2022-05-26 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.23 | 3.37 | 2.88K |
| 2022-05-25 | 3.20 | 3.30 | ↑$0.10 (3.12%) | 3.20 | 3.30 | 5.49K |
| 2022-05-24 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.20 | 3.25 | 11.99K |
| 2022-05-23 | 3.36 | 3.31 | ↓$0.05 (-1.46%) | 3.23 | 3.36 | 4.68K |
| 2022-05-20 | 3.39 | 3.31 | ↓$0.08 (-2.36%) | 3.22 | 3.41 | 22.48K |
| 2022-05-19 | 3.12 | 3.17 | ↑$0.05 (1.60%) | 3.10 | 3.25 | 5.21K |
| 2022-05-18 | 3.33 | 3.28 | ↓$0.05 (-1.50%) | 3.23 | 3.35 | 8.16K |
| 2022-05-17 | 3.66 | 3.36 | ↓$0.30 (-8.20%) | 3.26 | 3.66 | 77.10K |
| 2022-05-16 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 3.13 | 3.24 | 4.59K |
| 2022-05-13 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.18 | 3.32 | 16.64K |
| 2022-05-12 | 3.04 | 3.11 | ↑$0.07 (2.30%) | 3.04 | 3.17 | 17.64K |
Create an account or log in to view more rows.
$LBPS Same thing
different day
$LBPS I need a smoke after this trade
$LBPS it begins tomorrow
$LBPS beauty. Bag secured
$LBPS yeeeeeee haw
$LBPS I'm not afraid.
I'm long
And I'm strong..........
$LBPS puts r going to print tomorrow
$LBPS HOLDING STRONG FOR ALL OF YOU
$LBPS yes
keep going down
let's go
stop stalling
$LBPS the market is selling off