Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.390 1.440 1.340 1.420 16,774 -0.02(-1.39%)
Oct 30, 2017 1.390 1.450 1.390 1.440 5,635 +0.05(+3.60%)
Oct 27, 2017 1.450 1.510 1.340 1.390 9,545 -0.09(-6.08%)
Oct 26, 2017 1.459 1.529 1.430 1.480 8,412 +0.02(+1.37%)
Oct 25, 2017 1.350 1.460 1.330 1.460 20,474 +0.09(+6.57%)
Oct 24, 2017 1.450 1.550 1.350 1.370 24,624 -0.09(-6.16%)
Oct 23, 2017 1.441 1.470 1.345 1.460 31,047 +0.02(+1.12%)
Oct 20, 2017 1.433 1.463 1.430 1.444 1,631 -0.03(-2.25%)
Oct 19, 2017 1.400 1.480 1.400 1.477 2,465 +0.06(+4.29%)
Oct 18, 2017 1.440 1.455 1.400 1.416 5,376 -0.04(-2.99%)
Oct 17, 2017 1.477 1.477 1.460 1.460 1,155 -0.02(-1.46%)
Oct 16, 2017 1.471 1.490 1.450 1.482 12,079 +0.04(+2.90%)
Oct 13, 2017 1.470 1.470 1.440 1.440 2,734 -0.03(-2.04%)
Oct 12, 2017 1.480 1.490 1.470 1.470 2,527 -0.02(-1.08%)
Oct 11, 2017 1.530 1.530 1.460 1.486 9,400 +0.01(+0.58%)
Oct 10, 2017 1.400 1.504 1.400 1.477 7,249 +0.07(+4.78%)
Oct 09, 2017 1.460 1.460 1.410 1.410 2,916 -0.03(-1.74%)
Oct 06, 2017 1.490 1.490 1.431 1.435 5,320 +0.02(+1.06%)
Oct 05, 2017 1.486 1.490 1.420 1.420 21,988 -0.07(-5.00%)
Oct 04, 2017 1.510 1.510 1.472 1.495 8,985 -0.06(-3.56%)
Oct 03, 2017 1.600 1.640 1.550 1.550 5,890 +0.00(+0.00%)
Oct 02, 2017 1.576 1.628 1.550 1.550 2,325 -0.00(-0.01%)
Sep 29, 2017 1.660 1.740 1.550 1.550 6,283 -0.11(-6.58%)
Sep 28, 2017 1.820 1.950 1.290 1.659 44,403 -0.30(-15.34%)
Sep 27, 2017 1.924 2.010 1.924 1.960 1,562 -0.23(-10.50%)
Sep 26, 2017 2.019 2.190 1.940 2.190 1,687 +0.09(+4.29%)
Sep 25, 2017 2.030 2.100 2.030 2.100 1,889 +0.03(+1.45%)
Sep 22, 2017 2.120 2.120 2.050 2.070 5,521 -0.05(-2.35%)
Sep 21, 2017 2.070 2.121 2.070 2.120 2,515 +0.01(+0.47%)
Sep 20, 2017 2.150 2.150 2.110 2.110 3,353 -0.11(-4.95%)
Sep 19, 2017 2.210 2.255 2.190 2.220 1,227 +0.09(+4.35%)
Sep 18, 2017 2.200 2.200 2.127 2.127 3,120 -0.08(-3.74%)
Sep 15, 2017 2.150 2.300 2.140 2.210 7,083 -0.02(-0.90%)
Sep 14, 2017 2.182 2.230 2.182 2.230 411 +0.04(+1.83%)
Sep 13, 2017 2.182 2.250 2.182 2.190 3,419 -0.02(-0.90%)
Sep 12, 2017 2.200 2.360 2.190 2.210 40,700 -0.09(-3.87%)
Sep 11, 2017 2.103 2.299 2.103 2.299 2,444 +0.09(+4.03%)
Sep 08, 2017 2.240 2.399 2.210 2.210 20,887 -0.01(-0.45%)
Sep 07, 2017 2.092 2.280 2.092 2.220 15,826 +0.18(+8.82%)
Sep 06, 2017 2.200 2.250 2.040 2.040 5,529 -0.18(-8.11%)
Sep 05, 2017 2.386 2.430 2.170 2.220 16,596 -0.11(-4.72%)
Sep 01, 2017 2.310 2.400 2.310 2.330 5,170 +0.01(+0.52%)
Aug 31, 2017 2.326 2.326 2.270 2.318 1,943 -0.00(-0.09%)
Aug 30, 2017 2.330 2.359 2.297 2.320 5,672 +0.04(+1.76%)
Aug 29, 2017 2.190 2.400 2.174 2.280 24,663 -0.10(-4.20%)
Aug 28, 2017 2.380 2.380 2.380 2.380 140 -0.05(-2.06%)
Aug 25, 2017 2.394 2.434 2.394 2.430 938 +0.02(+0.83%)
Aug 24, 2017 2.360 2.422 2.322 2.410 3,131 -0.02(-1.03%)
Aug 23, 2017 2.470 2.495 2.431 2.435 873 -0.04(-1.42%)
Aug 22, 2017 2.439 2.500 2.357 2.470 3,775 +0.08(+3.35%)
Aug 21, 2017 2.480 2.550 2.380 2.390 77,557 -0.18(-7.00%)
Aug 18, 2017 2.410 2.580 2.250 2.570 50,011 +0.15(+6.20%)
Aug 17, 2017 2.420 2.420 2.420 2.420 268 -0.04(-1.63%)
Aug 16, 2017 2.510 2.540 2.460 2.460 16,647 +0.00(+0.00%)
Aug 15, 2017 2.526 2.600 2.430 2.460 47,490 -0.01(-0.40%)
Aug 14, 2017 2.510 2.554 2.420 2.470 14,999 -0.22(-8.18%)
Aug 11, 2017 2.640 2.690 2.640 2.690 1,760 +0.18(+7.17%)
Aug 10, 2017 2.640 2.710 2.510 2.510 16,971 -0.13(-4.93%)
Aug 09, 2017 2.623 2.710 2.530 2.640 16,061 +0.04(+1.54%)
Aug 08, 2017 2.611 2.611 2.600 2.600 562 -0.06(-2.17%)
Aug 07, 2017 2.570 2.658 2.570 2.658 290 +0.03(+1.33%)
Aug 04, 2017 2.650 2.650 2.623 2.623 1,643 +0.02(+0.88%)
Aug 03, 2017 2.680 2.680 2.600 2.600 305 -0.20(-7.14%)
Aug 02, 2017 2.570 2.800 2.570 2.800 21,087 +0.04(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.