livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

N4 Pharma - (N4P) share price history


N4 Pharma share priceN4P share price tradesN4P Fundamentals watchlistADD to watchlist
N4 Pharma - (N4P) share price history
Date Open High Low Close Volume
15/09/2025 0.53 0.55 0.50 0.53 877,741
12/09/2025 0.50 0.55 0.50 0.53 73,622
11/09/2025 0.50 0.56 0.50 0.53 1,677,149
10/09/2025 0.56 0.60 0.50 0.58 1,317,058
09/09/2025 0.56 0.60 0.54 0.54 857,534
08/09/2025 0.55 0.61 0.55 0.58 733,236
05/09/2025 0.54 0.60 0.50 0.58 2,627,160
04/09/2025 0.60 0.60 0.50 0.55 173,198
03/09/2025 0.50 0.60 0.50 0.58 2,285,768
02/09/2025 0.59 0.60 0.50 0.53 7,326,863
01/09/2025 0.48 0.70 0.40 0.58 20,009,813
29/08/2025 0.43 0.45 0.40 0.43 2,292,006
28/08/2025 0.43 0.45 0.43 0.43 1,111
27/08/2025 0.43 0.45 0.43 0.43 1,111
26/08/2025 0.43 0.44 0.43 0.43 117,067
22/08/2025 0.45 0.50 0.40 0.50 2,625,262
21/08/2025 0.45 0.47 0.42 0.45 239,869
20/08/2025 0.45 0.50 0.42 0.45 73,205
19/08/2025 0.45 0.50 0.40 0.45 421,905
18/08/2025 0.45 0.50 0.40 0.45 160,056
15/08/2025 0.45 0.46 0.41 0.45 234,150
14/08/2025 0.45 0.50 0.40 0.45 6,962
13/08/2025 0.45 0.50 0.41 0.49 274,626
12/08/2025 0.45 0.50 0.40 0.45 573,591
11/08/2025 0.45 0.50 0.41 0.45 666,819
08/08/2025 0.45 0.50 0.40 0.45 3,661,509
07/08/2025 0.45 0.50 0.42 0.45 350,246
06/08/2025 0.45 0.50 0.42 0.45 2,523,881
05/08/2025 0.45 0.50 0.42 0.45 375,023
04/08/2025 0.45 0.50 0.41 0.45 81,645

N4 Pharma - (N4P) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z