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 (%)
May 31, 2019 1.390 1.600 1.350 1.476 252,400 +0.06(+3.92%)
May 30, 2019 1.500 1.500 1.370 1.420 63,762 +0.00(+0.00%)
May 29, 2019 1.610 1.610 1.400 1.420 74,201 -0.21(-12.88%)
May 28, 2019 1.630 1.980 1.510 1.630 416,092 +0.05(+3.16%)
May 24, 2019 1.610 1.640 1.563 1.580 14,800 +0.02(+1.28%)
May 23, 2019 1.568 1.644 1.540 1.560 26,024 -0.01(-0.64%)
May 22, 2019 1.590 1.650 1.540 1.570 21,353 -0.02(-1.26%)
May 21, 2019 1.560 1.650 1.560 1.590 24,446 +0.02(+1.27%)
May 20, 2019 1.607 1.609 1.530 1.570 60,317 -0.02(-1.26%)
May 17, 2019 1.680 1.700 1.570 1.590 115,000 -0.12(-7.20%)
May 16, 2019 1.650 1.820 1.600 1.713 172,217 +0.06(+3.84%)
May 15, 2019 1.680 1.720 1.590 1.650 60,374 -0.04(-2.37%)
May 14, 2019 1.660 1.720 1.660 1.690 73,049 +0.05(+3.05%)
May 13, 2019 1.920 1.920 1.620 1.640 173,878 -0.26(-13.68%)
May 10, 2019 1.910 1.950 1.850 1.900 125,000 -0.02(-1.04%)
May 09, 2019 2.080 2.100 1.870 1.920 374,970 -0.17(-8.13%)
May 08, 2019 2.020 2.250 1.990 2.090 553,510 +0.04(+1.95%)
May 07, 2019 2.000 2.100 1.900 2.050 278,720 +0.03(+1.49%)
May 06, 2019 1.950 2.150 1.950 2.020 249,508 +0.02(+1.00%)
May 03, 2019 1.920 2.030 1.920 2.000 105,300 +0.07(+3.63%)
May 02, 2019 2.000 2.020 1.830 1.930 228,129 -0.09(-4.46%)
May 01, 2019 1.830 2.080 1.784 2.020 545,471 +0.17(+9.19%)
Apr 30, 2019 2.040 2.040 1.780 1.850 484,288 -0.16(-7.96%)
Apr 29, 2019 2.070 2.140 1.930 2.010 358,233 -0.08(-3.83%)
Apr 26, 2019 2.220 2.300 2.020 2.090 383,000 -0.13(-5.86%)
Apr 25, 2019 2.370 2.560 2.200 2.220 1,100,886 -0.35(-13.62%)
Apr 24, 2019 3.010 3.860 2.550 2.570 34,351,372 +0.32(+14.22%)
Apr 23, 2019 2.140 2.270 2.060 2.250 231,146 +0.07(+3.21%)
Apr 22, 2019 2.010 2.180 1.940 2.180 133,842 +0.16(+7.92%)
Apr 18, 2019 2.230 2.230 1.990 2.020 88,800 -0.13(-6.05%)
Apr 17, 2019 2.270 2.370 1.910 2.150 161,106 -0.13(-5.70%)
Apr 16, 2019 2.360 2.770 2.250 2.280 597,198 -0.09(-3.80%)
Apr 15, 2019 2.430 2.550 2.190 2.370 201,288 -0.04(-1.66%)
Apr 12, 2019 2.490 2.550 2.256 2.410 275,500 -0.09(-3.60%)
Apr 11, 2019 2.430 2.580 2.140 2.500 287,080 +0.05(+2.04%)
Apr 10, 2019 2.600 2.770 2.320 2.450 335,455 -0.20(-7.55%)
Apr 09, 2019 2.510 3.150 2.430 2.650 793,103 +0.01(+0.38%)
Apr 08, 2019 2.840 3.050 2.400 2.640 700,728 +2.33(+744.80%)
Apr 05, 2019 0.3100 0.3125 0.2585 0.3125 1,870,900 -0.01(-2.34%)
Apr 04, 2019 0.2500 0.3800 0.2200 0.3200 2,404,813 +0.06(+23.08%)
Apr 03, 2019 0.3000 0.3000 0.2600 0.2600 821,574 -0.04(-13.33%)
Apr 02, 2019 0.3400 0.3400 0.3000 0.3000 451,146 -0.03(-9.15%)
Apr 01, 2019 0.3674 0.3674 0.3300 0.3302 410,279 -0.04(-10.13%)
Mar 29, 2019 0.3780 0.3800 0.3411 0.3674 347,000 +0.02(+4.97%)
Mar 28, 2019 0.4000 0.4000 0.3400 0.3500 253,560 -0.03(-7.77%)
Mar 27, 2019 0.3580 0.4000 0.3340 0.3795 818,127 +0.05(+13.55%)
Mar 26, 2019 0.3200 0.3600 0.3100 0.3342 397,455 +0.01(+4.44%)
Mar 25, 2019 0.3455 0.3500 0.2950 0.3200 242,402 -0.01(-2.77%)
Mar 22, 2019 0.3750 0.3750 0.3201 0.3291 398,000 -0.04(-9.84%)
Mar 21, 2019 0.3700 0.3800 0.3500 0.3650 319,132 +0.00(+0.00%)
Mar 20, 2019 0.3885 0.4080 0.3560 0.3650 447,061 +0.01(+1.39%)
Mar 19, 2019 0.3800 0.3900 0.3500 0.3600 365,779 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3500 0.3800 366,046 -0.00(-0.52%)
Mar 15, 2019 0.4100 0.4171 0.3530 0.3820 572,200 -0.04(-9.05%)
Mar 14, 2019 0.4500 0.4500 0.4100 0.4200 349,351 -0.02(-3.45%)
Mar 13, 2019 0.4699 0.4699 0.4150 0.4350 805,650 -0.02(-4.40%)
Mar 12, 2019 0.4500 0.4800 0.4101 0.4550 797,477 +0.02(+5.64%)
Mar 11, 2019 0.4500 0.4523 0.3875 0.4307 778,728 +0.02(+5.02%)
Mar 08, 2019 0.4320 0.4460 0.3810 0.4101 1,127,900 -0.05(-10.87%)
Mar 07, 2019 0.5390 0.5390 0.4504 0.4601 1,695,964 -0.10(-17.84%)
Mar 06, 2019 0.5800 0.6000 0.4800 0.5600 2,144,608 -0.05(-8.21%)
Mar 05, 2019 0.5000 0.7100 0.4820 0.6101 7,086,047 +0.09(+17.33%)
Mar 04, 2019 0.4800 0.5200 0.4200 0.5200 2,197,974 -0.01(-0.95%)
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.