4D pharma (LBPS)
NASDAQ: LBPS
· Real-Time Price · USD
1.65
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
LBPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2022 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 3,914 |
| Jun 23, 2022 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 21,703 |
| Jun 22, 2022 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | -11.36% | 63,790 |
| Jun 21, 2022 | 2.05 | 2.05 | 1.69 | 1.76 | 1.76 | -27.27% | 124,451 |
| Jun 17, 2022 | 2.35 | 2.46 | 2.34 | 2.42 | 2.42 | 2.98% | 2,380 |
| Jun 16, 2022 | 2.34 | 2.35 | 2.29 | 2.35 | 2.35 | -2.89% | 2,681 |
| Jun 15, 2022 | 2.44 | 2.54 | 2.42 | 2.42 | 2.42 | -0.82% | 2,704 |
| Jun 14, 2022 | 2.50 | 2.65 | 2.41 | 2.44 | 2.44 | -3.94% | 4,794 |
| Jun 13, 2022 | 2.45 | 2.59 | 2.45 | 2.54 | 2.54 | -4.87% | 5,393 |
| Jun 10, 2022 | 2.75 | 2.75 | 2.56 | 2.67 | 2.67 | -3.61% | 10,717 |
| Jun 9, 2022 | 2.95 | 3.03 | 2.77 | 2.77 | 2.77 | -8.58% | 13,398 |
| Jun 8, 2022 | 3.00 | 3.15 | 2.95 | 3.03 | 3.03 | -5.61% | 17,475 |
| Jun 7, 2022 | 3.09 | 3.33 | 3.02 | 3.21 | 3.21 | -3.60% | 14,736 |
| Jun 6, 2022 | 3.26 | 3.36 | 3.25 | 3.33 | 3.33 | -2.06% | 7,947 |
| Jun 3, 2022 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | 1.49% | 6,204 |
| Jun 2, 2022 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 7.72% | 4,057 |
| Jun 1, 2022 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | -3.42% | 4,600 |
| May 31, 2022 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -2.72% | 4,360 |
| May 27, 2022 | 3.34 | 3.42 | 3.31 | 3.31 | 3.31 | -1.78% | 4,757 |
| May 26, 2022 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | 2.12% | 5,287 |