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 (%)
Nov 30, 2016 2.810 2.860 2.800 2.810 4,784 -0.08(-2.77%)
Nov 29, 2016 2.760 2.900 2.760 2.890 2,718 -0.10(-3.34%)
Nov 25, 2016 2.990 2.990 2.990 20 -0.01(-0.33%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 22, 2016 2.850 3.000 2.850 3.000 1,500 +0.19(+6.76%)
Nov 21, 2016 2.750 2.997 2.750 2.810 3,923 -0.12(-4.10%)
Nov 18, 2016 2.864 2.930 2.864 2.930 3,200 -0.03(-1.01%)
Nov 17, 2016 2.920 3.150 2.920 2.960 8,193 -0.04(-1.33%)
Nov 16, 2016 3.003 3.050 3.000 3.000 5,534 -0.21(-6.51%)
Nov 15, 2016 2.960 3.209 2.960 3.209 2,134 +0.27(+9.19%)
Nov 14, 2016 2.900 3.210 2.900 2.939 13,205 +0.04(+1.34%)
Nov 11, 2016 2.820 2.920 2.820 2.900 6,399 +0.12(+4.50%)
Nov 10, 2016 2.780 2.711 2.775 3,790 +0.06(+2.37%)
Nov 09, 2016 2.670 2.844 2.670 2.711 4,501 -0.00(-0.12%)
Nov 08, 2016 2.710 2.714 2.710 2.714 1,148 -0.13(-4.73%)
Nov 07, 2016 2.720 2.849 2.720 2.849 869 +0.12(+4.57%)
Nov 04, 2016 2.720 2.724 2.720 2.724 557 +0.00(+0.15%)
Nov 03, 2016 2.756 2.756 2.720 2.720 8,221 -0.07(-2.60%)
Nov 02, 2016 2.793 2.793 2.793 2.793 163 -0.05(-1.63%)
Nov 01, 2016 2.830 2.839 2.710 2.839 1,798 +0.11(+3.99%)
Oct 31, 2016 2.850 2.850 2.730 2.730 8,645 -0.06(-2.14%)
Oct 28, 2016 2.790 2.810 2.740 2.790 2,023 +0.06(+2.19%)
Oct 27, 2016 2.730 2.730 2.730 2.730 1,683 -0.11(-3.99%)
Oct 26, 2016 2.834 2.870 2.830 2.844 2,880 -0.08(-2.61%)
Oct 25, 2016 2.723 2.920 2.723 2.920 10,027 +0.02(+0.69%)
Oct 24, 2016 2.799 2.902 2.770 2.900 4,328 -0.01(-0.34%)
Oct 21, 2016 2.810 2.920 2.771 2.910 2,338 +0.08(+2.83%)
Oct 20, 2016 2.740 2.840 2.740 2.830 11,604 +0.06(+2.17%)
Oct 19, 2016 2.840 2.849 2.770 2.770 3,769 -0.07(-2.35%)
Oct 18, 2016 2.850 2.850 2.820 2.837 3,114 +0.03(+0.95%)
Oct 17, 2016 2.730 2.820 2.725 2.810 3,321 +0.09(+3.31%)
Oct 14, 2016 2.760 2.780 2.720 2.720 4,257 -0.08(-2.86%)
Oct 13, 2016 2.800 2.800 2.796 2.800 2,303 -0.02(-0.54%)
Oct 12, 2016 2.770 2.830 2.770 2.815 2,580 -0.12(-4.24%)
Oct 11, 2016 3.002 3.002 2.780 2.940 5,921 -0.24(-7.55%)
Oct 10, 2016 3.180 3.190 3.180 3.180 641 -0.07(-2.15%)
Oct 07, 2016 3.250 3.250 3.250 3.250 421 +0.00(+0.05%)
Oct 06, 2016 3.248 3.248 3.248 3.248 1,001 +0.08(+2.47%)
Oct 05, 2016 3.170 3.170 3.170 3.170 143 +0.09(+3.00%)
Oct 04, 2016 3.078 3.078 3.078 3.078 199 -0.04(-1.38%)
Oct 03, 2016 3.120 3.150 3.120 3.121 705 -0.04(-1.24%)
Sep 30, 2016 3.180 3.180 3.070 3.160 4,504 -0.01(-0.32%)
Sep 29, 2016 3.100 3.170 2.860 3.170 10,427 +0.08(+2.59%)
Sep 28, 2016 3.210 3.210 3.080 3.090 6,017 -0.17(-5.21%)
Sep 27, 2016 3.250 3.260 3.200 3.260 3,018 -0.01(-0.31%)
Sep 26, 2016 3.110 3.370 3.110 3.270 3,454 +0.16(+5.14%)
Sep 23, 2016 3.310 3.450 3.080 3.110 12,816 -0.14(-4.31%)
Sep 22, 2016 3.250 3.606 3.250 3.250 4,417 +0.02(+0.62%)
Sep 21, 2016 3.400 3.730 3.150 3.230 6,845 -0.40(-11.01%)
Sep 20, 2016 3.523 3.630 3.310 3.630 19,315 +0.06(+1.67%)
Sep 19, 2016 3.790 3.870 3.420 3.570 7,374 +0.10(+3.00%)
Sep 16, 2016 3.720 3.867 3.290 3.466 7,821 -0.26(-7.04%)
Sep 15, 2016 3.910 3.910 3.710 3.728 2,555 -0.18(-4.64%)
Sep 14, 2016 3.800 3.910 3.800 3.910 1,148 +0.07(+1.95%)
Sep 12, 2016 3.820 3.835 3.835 3.835 251 +0.04(+0.92%)
Sep 09, 2016 3.935 3.970 3.720 3.800 9,856 -0.07(-1.81%)
Sep 08, 2016 3.780 3.870 3.780 3.870 236 -0.07(-1.78%)
Sep 07, 2016 3.920 3.950 3.920 3.940 2,518 +0.04(+1.02%)
Sep 06, 2016 3.810 4.000 3.810 3.900 3,746 -0.13(-3.18%)
Sep 02, 2016 4.140 4.028 4.028 4.028 12,200 -0.19(-4.55%)
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.