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 29, 2020 1.460 1.460 1.225 1.250 349,700 -0.14(-10.07%)
May 28, 2020 1.490 1.490 1.370 1.390 230,634 +0.00(+0.00%)
May 27, 2020 1.400 1.430 1.370 1.390 153,007 -0.01(-0.71%)
May 26, 2020 1.500 1.510 1.380 1.400 278,107 -0.02(-1.41%)
May 22, 2020 1.460 1.540 1.400 1.420 256,700 -0.06(-4.05%)
May 21, 2020 1.470 1.570 1.450 1.480 251,893 -0.04(-2.63%)
May 20, 2020 1.590 1.590 1.480 1.520 276,777 -0.03(-1.94%)
May 19, 2020 1.620 1.680 1.530 1.550 640,802 -0.07(-4.32%)
May 18, 2020 1.640 1.750 1.520 1.620 1,491,885 -0.93(-36.47%)
May 15, 2020 2.610 2.850 2.540 2.550 24,900 -0.21(-7.61%)
May 14, 2020 2.840 3.120 2.690 2.760 17,669 -0.02(-0.72%)
May 13, 2020 3.290 3.300 2.620 2.780 52,107 -0.50(-15.24%)
May 12, 2020 3.140 3.350 2.980 3.280 83,926 +0.32(+10.81%)
May 11, 2020 3.050 3.250 2.890 2.960 51,338 -0.01(-0.34%)
May 08, 2020 2.810 3.090 2.810 2.970 55,600 +0.12(+4.21%)
May 07, 2020 2.750 3.060 2.620 2.850 69,124 +0.10(+3.64%)
May 06, 2020 3.190 3.190 2.620 2.750 140,827 -0.53(-16.16%)
May 05, 2020 4.150 4.150 3.250 3.280 194,520 -0.70(-17.59%)
May 04, 2020 3.500 4.480 3.400 3.980 640,966 +0.60(+17.75%)
May 01, 2020 3.240 3.679 2.750 3.380 672,700 +0.43(+14.58%)
Apr 30, 2020 2.000 3.890 1.970 2.950 1,634,179 +1.05(+55.26%)
Apr 29, 2020 2.000 2.000 1.800 1.900 74,316 +0.03(+1.60%)
Apr 28, 2020 1.730 1.930 1.700 1.870 65,475 +0.14(+7.80%)
Apr 27, 2020 1.711 1.790 1.630 1.735 23,741 -0.01(-0.70%)
Apr 24, 2020 1.790 1.790 1.540 1.747 41,500 +0.11(+6.52%)
Apr 23, 2020 1.790 1.790 1.610 1.640 53,232 -0.16(-8.89%)
Apr 22, 2020 1.700 1.920 1.540 1.800 174,258 +0.15(+9.10%)
Apr 21, 2020 1.570 1.691 1.500 1.650 49,577 -0.07(-4.08%)
Apr 20, 2020 1.500 2.360 1.500 1.720 659,313 +0.23(+15.44%)
Apr 17, 2020 1.540 1.550 1.430 1.490 14,500 +0.06(+4.20%)
Apr 16, 2020 1.410 1.520 1.410 1.430 9,283 -0.02(-1.38%)
Apr 15, 2020 1.540 1.540 1.400 1.450 13,226 -0.05(-3.33%)
Apr 14, 2020 1.570 1.570 1.420 1.500 23,415 -0.01(-0.66%)
Apr 13, 2020 1.420 1.630 1.400 1.510 15,630 +0.03(+1.72%)
Apr 09, 2020 1.590 1.612 1.410 1.484 31,900 -0.06(-3.61%)
Apr 08, 2020 1.510 1.679 1.460 1.540 35,060 +0.11(+7.69%)
Apr 07, 2020 1.220 1.450 1.220 1.430 28,302 +0.13(+10.00%)
Apr 06, 2020 1.270 1.377 1.215 1.300 31,854 +0.03(+2.36%)
Apr 03, 2020 1.260 1.344 1.176 1.270 10,300 -0.03(-2.31%)
Apr 02, 2020 1.550 1.610 1.260 1.300 20,587 -0.27(-17.20%)
Apr 01, 2020 1.890 1.890 1.569 1.570 3,060 -0.23(-12.77%)
Mar 31, 2020 1.920 2.184 1.700 1.800 43,954 -0.18(-9.10%)
Mar 30, 2020 1.770 1.980 1.770 1.980 14,453 +0.29(+17.16%)
Mar 27, 2020 1.580 1.720 1.580 1.690 17,800 +0.03(+2.07%)
Mar 26, 2020 1.730 1.730 1.580 1.656 14,570 -0.03(-2.02%)
Mar 25, 2020 1.730 1.741 1.583 1.690 13,240 +0.01(+0.60%)
Mar 24, 2020 1.350 1.730 1.350 1.680 17,038 +0.29(+20.86%)
Mar 23, 2020 1.500 1.500 1.303 1.390 7,960 -0.06(-4.14%)
Mar 20, 2020 1.510 1.780 1.420 1.450 29,500 -0.05(-3.46%)
Mar 19, 2020 1.250 1.540 1.237 1.502 27,659 +0.28(+23.11%)
Mar 18, 2020 1.380 1.460 0.8600 1.220 46,934 -0.31(-20.26%)
Mar 17, 2020 1.700 1.700 1.430 1.530 6,862 -0.08(-4.97%)
Mar 16, 2020 1.880 1.880 1.530 1.610 16,346 -0.26(-13.90%)
Mar 13, 2020 2.380 2.380 1.740 1.870 48,400 -0.59(-23.98%)
Mar 12, 2020 2.160 2.460 1.680 2.460 114,184 -0.66(-21.15%)
Mar 11, 2020 2.590 3.260 2.380 3.120 196,552 +0.56(+21.81%)
Mar 10, 2020 2.229 2.610 2.229 2.561 30,666 +0.15(+6.28%)
Mar 09, 2020 2.440 2.440 2.150 2.410 37,342 -0.06(-2.31%)
Mar 06, 2020 2.440 2.583 2.430 2.467 24,600 -0.05(-2.10%)
Mar 05, 2020 2.510 2.640 2.430 2.520 38,996 +0.22(+9.57%)
Mar 04, 2020 2.880 2.970 2.280 2.300 87,024 -0.53(-18.73%)
Mar 03, 2020 2.300 3.681 2.257 2.830 548,975 +2.29(+424.07%)
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.