EODData

MEMBERSHIP REGISTER LOG IN

LSE, 4BB: 4BASEBIO UK SOCIETAS

06 Feb 2026
LAST:

570.0

CHANGE:
 10.00		OPEN:
570.0		HIGH:
570.0		ASK:
0.0		VOLUME:
100
CHG(%):
1.79		PREV:
560.0		LOW:
560.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 26570.0570.0560.0570.0100
05 Feb 26560.0560.0560.0560.0173
04 Feb 26573.2573.2560.0560.0173
03 Feb 26575.0575.4550.0560.02.4K
02 Feb 26575.0600.0550.0575.0159
30 Jan 26577.5577.5551.0577.0961
29 Jan 26555.0575.0555.0575.0100
28 Jan 26575.0600.0550.0575.02.5K
27 Jan 26582.0582.0575.0575.0100
26 Jan 26550.0600.0550.0575.01.0K

PROFILE

Name:4BASEBIO UK SOCIETAS
About:4basebio PLC, together with its subsidiaries, engages in the research, development, manufacturing, and commercialization of synthetic DNA and RNA products, and non-viral vector solutions in Europe, the United States, and internationally. The company offers hpDNA, double stranded linear DNA, covalently closed with single strand hairpins at the 5' and 3' ends for viral and non-viral vector applications; opDNA, a partially opened, linear, double stranded DNA product for in vitro transcription processes for the production of mRNA for use in vaccines and therapeutics; and oeDNA, or open ended DNA, a linear, double stranded DNA product ideal for genome editing. It also provides osDNA, or open stabilized DNA, a product incorporating nucleotide modifications within the DNA backbone enables tuning of the immunostimulatory properties of the construct for DNA vaccine applications; and The Hermes, a proprietary delivery platform for nucleic acid and protein payloads appears to offer a thermo-stable alternative to traditional lipid based delivery systems. The company was formerly known as 4basebio UK Societas and changed its name to 4basebio PLC in July 2021. 4basebio PLC was founded in 2008 and is based in Cambridge, the United Kingdom.
Sector:Healthcare
Industry:Biotechnology
Address:25 Norman Way, Cambridge, United Kingdom, CB24 5QE
Website:https://www.4basebio.com
ISIN:GB00BMCLYF79
LEI:213800E2DX9EAIUNCB30

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:565.000.9%
MA10:570.200.0%
MA20:578.821.5%
MA50:620.778.9%
MA100:683.3819.9%
MA200:835.6446.6%
STO9:25.00
STO14:25.00
RSI14:34.08 
WPR14:-66.67
MTM14:-20.00
ROC14:-0.03 
ATR:26.71 
Week High:600.005.3%
Week Low:550.003.6%
Month High:630.0010.5%
Month Low:550.0046.6%
Year High:1,220.00114.0%
Year Low:550.003.6%
Volatility:15.15