EODData

MEMBERSHIP REGISTER LOG IN

LSE, 4BB: 4Basebio PLC

30 Oct 2025
LAST:

790.0

CHANGE:
 5.00		OPEN:
799.0		HIGH:
820.0		ASK:
0.0		VOLUME:
771
CHG(%):
0.64		PREV:
785.0		LOW:
760.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 25799.0820.0760.0790.0771
29 Oct 25760.5785.0760.5785.0505
28 Oct 25819.3819.3771.0785.01.9K
27 Oct 25749.5800.0742.5785.05.6K
24 Oct 25705.0725.0705.0705.0100
23 Oct 25717.5750.0700.0725.05.9K
22 Oct 25702.5725.0702.5725.0100
21 Oct 25730.0750.0700.0725.0216
20 Oct 25780.0780.0710.0725.0526
17 Oct 25724.0800.0724.0790.0100

COMPANY PROFILE

Name:4Basebio PLC
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

MA5:770.002.6%
MA10:754.004.8%
MA20:757.534.3%
MA50:799.391.2%
MA100:883.9411.9%
MA200:1,012.0128.1%
STO9:73.91
STO14:73.91
RSI14:64.58 
MTM14:30.00
ROC14:0.04 
ATR:49.62 
Week High:820.003.8%
Week Low:700.0012.9%
Month High:820.003.8%
Month Low:700.0028.1%
Year High:1,500.0089.9%
Year Low:700.0012.9%
Volatility:32.48