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, 2022 1.940 1.940 1.940 1.940 3,876 +0.01(+0.55%)
Oct 28, 2022 1.900 1.929 1.900 1.929 2,129 -0.05(-2.56%)
Oct 27, 2022 1.890 1.980 1.890 1.980 613 +0.09(+4.76%)
Oct 26, 2022 1.945 1.945 1.855 1.890 8,752 -0.01(-0.78%)
Oct 25, 2022 1.930 1.930 1.900 1.905 2,963 +0.01(+0.79%)
Oct 24, 2022 1.880 1.920 1.880 1.890 2,722 +0.03(+1.61%)
Oct 21, 2022 1.900 2.080 1.860 1.860 4,699 -0.04(-2.11%)
Oct 20, 2022 2.090 2.090 1.900 1.900 11,941 -0.15(-7.32%)
Oct 19, 2022 2.170 2.170 1.940 2.050 4,797 +0.06(+3.02%)
Oct 18, 2022 2.040 2.040 1.970 1.990 3,302 +0.05(+2.55%)
Oct 17, 2022 1.920 1.981 1.910 1.940 3,495 +0.02(+0.84%)
Oct 14, 2022 1.970 1.982 1.840 1.924 1,972 +0.05(+2.90%)
Oct 13, 2022 1.880 1.940 1.870 1.870 3,206 -0.01(-0.53%)
Oct 12, 2022 1.930 1.970 1.840 1.880 6,940 -0.05(-2.59%)
Oct 11, 2022 1.910 1.930 1.880 1.930 6,275 +0.02(+1.05%)
Oct 10, 2022 1.890 1.960 1.890 1.910 7,010 -0.07(-3.54%)
Oct 07, 2022 1.920 2.180 1.890 1.980 10,800 -0.06(-3.16%)
Oct 06, 2022 2.120 2.122 1.890 2.045 39,807 -0.07(-3.10%)
Oct 05, 2022 1.990 2.400 1.990 2.110 35,994 +0.15(+7.65%)
Oct 04, 2022 2.070 2.090 1.890 1.960 26,622 +0.02(+1.03%)
Oct 03, 2022 1.900 1.995 1.840 1.940 16,524 +0.08(+4.30%)
Sep 30, 2022 1.889 1.920 1.849 1.860 9,578 -0.06(-3.20%)
Sep 29, 2022 2.050 2.160 1.860 1.921 32,206 -0.23(-10.63%)
Sep 28, 2022 1.960 2.250 1.930 2.150 60,421 +0.09(+4.37%)
Sep 27, 2022 2.540 2.600 2.030 2.060 83,793 -0.54(-20.77%)
Sep 26, 2022 2.300 2.812 2.290 2.600 80,902 +2.05(+372.81%)
Sep 23, 2022 0.5500 0.6500 0.5499 0.5499 310,171 +0.01(+1.16%)
Sep 22, 2022 0.5450 0.5600 0.4800 0.5436 41,009 +0.00(+0.67%)
Sep 21, 2022 0.5300 0.5400 0.4505 0.5400 106,735 +0.07(+14.60%)
Sep 20, 2022 0.5100 0.5222 0.4650 0.4712 84,534 -0.02(-3.84%)
Sep 19, 2022 0.5230 0.5330 0.4253 0.4900 194,164 -0.04(-8.07%)
Sep 16, 2022 0.6500 0.6600 0.4000 0.5330 574,396 -0.13(-19.97%)
Sep 15, 2022 0.6801 0.7138 0.6550 0.6660 187,943 -0.06(-7.88%)
Sep 14, 2022 0.7400 1.040 0.6750 0.7230 2,762,208 +0.02(+3.29%)
Sep 13, 2022 0.7357 0.7680 0.7000 0.7000 46,592 -0.07(-9.09%)
Sep 12, 2022 0.7800 0.7800 0.7302 0.7700 55,410 +0.01(+1.32%)
Sep 09, 2022 0.7129 0.7600 0.7123 0.7600 56,672 +0.05(+7.03%)
Sep 08, 2022 0.7194 0.7312 0.7000 0.7101 13,493 +0.01(+1.44%)
Sep 07, 2022 0.7154 0.7195 0.6758 0.7000 24,536 +0.01(+1.45%)
Sep 06, 2022 0.7391 0.7391 0.6700 0.6900 86,994 -0.05(-6.64%)
Sep 02, 2022 0.7100 0.7500 0.7000 0.7391 25,319 +0.01(+1.25%)
Sep 01, 2022 0.7750 0.7750 0.7000 0.7300 23,833 -0.01(-1.35%)
Aug 31, 2022 0.7200 0.7500 0.7000 0.7400 40,756 +0.03(+4.23%)
Aug 30, 2022 0.7201 0.7431 0.7000 0.7100 26,986 -0.03(-3.40%)
Aug 29, 2022 0.7600 0.7600 0.7150 0.7350 21,993 +0.01(+0.70%)
Aug 26, 2022 0.7600 0.7600 0.7000 0.7299 88,692 +0.00(+0.19%)
Aug 25, 2022 0.7307 0.7799 0.7100 0.7285 67,627 +0.00(+0.46%)
Aug 24, 2022 0.7444 0.7600 0.7200 0.7252 45,610 -0.04(-5.74%)
Aug 23, 2022 0.7355 0.7695 0.7325 0.7694 26,988 +0.04(+5.07%)
Aug 22, 2022 0.7300 0.7661 0.7300 0.7323 9,682 -0.03(-4.41%)
Aug 19, 2022 0.7999 0.8000 0.7651 0.7661 55,151 -0.04(-5.41%)
Aug 18, 2022 0.7900 0.8143 0.7700 0.8099 71,828 +0.04(+5.72%)
Aug 17, 2022 0.7800 0.7876 0.7300 0.7661 31,412 -0.00(-0.05%)
Aug 16, 2022 0.7753 0.7850 0.7361 0.7665 30,320 +0.02(+2.89%)
Aug 15, 2022 0.7500 0.7700 0.7100 0.7450 44,559 -0.03(-3.25%)
Aug 12, 2022 0.7400 0.7790 0.7201 0.7700 20,837 +0.03(+4.07%)
Aug 11, 2022 0.7400 0.7400 0.7100 0.7399 66,058 +0.01(+1.36%)
Aug 10, 2022 0.7200 0.7500 0.6700 0.7300 65,279 +0.06(+8.96%)
Aug 09, 2022 0.7400 0.7400 0.6700 0.6700 77,525 -0.04(-5.65%)
Aug 08, 2022 0.7900 0.7900 0.7100 0.7101 53,614 -0.03(-4.04%)
Aug 05, 2022 0.7419 0.8000 0.7105 0.7400 79,868 +0.03(+4.49%)
Aug 04, 2022 0.7298 0.7429 0.6600 0.7082 85,069 -0.02(-2.73%)
Aug 03, 2022 0.6900 0.7450 0.6300 0.7281 141,314 +0.04(+5.54%)
Aug 02, 2022 0.6500 0.7499 0.6200 0.6899 43,523 +0.07(+10.70%)
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.