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, 2022 0.6351 0.6413 0.5888 0.6263 36,243 +0.00(+0.03%)
May 27, 2022 0.6489 0.6490 0.5701 0.6261 22,145 +0.02(+2.64%)
May 26, 2022 0.5418 0.6400 0.5418 0.6100 17,240 +0.03(+4.70%)
May 25, 2022 0.5450 0.6000 0.5113 0.5826 21,430 +0.02(+4.04%)
May 24, 2022 0.5260 0.5779 0.5260 0.5600 8,489 +0.00(+0.00%)
May 23, 2022 0.5500 0.5600 0.4900 0.5600 27,217 +0.03(+6.06%)
May 20, 2022 0.5190 0.5418 0.4900 0.5280 19,178 -0.01(-2.73%)
May 19, 2022 0.5800 0.5821 0.5227 0.5428 30,149 +0.00(+0.54%)
May 18, 2022 0.5000 0.5400 0.4800 0.5399 45,745 +0.04(+7.40%)
May 17, 2022 0.5200 0.5300 0.5000 0.5027 11,330 -0.04(-6.56%)
May 16, 2022 0.4500 0.5480 0.4400 0.5380 30,676 +0.01(+2.48%)
May 13, 2022 0.5100 0.5310 0.5098 0.5250 6,595 +0.03(+5.00%)
May 12, 2022 0.5400 0.5400 0.5000 0.5000 63,320 -0.03(-5.64%)
May 11, 2022 0.5700 0.5700 0.5150 0.5299 48,395 -0.04(-7.04%)
May 10, 2022 0.4800 0.5700 0.4800 0.5700 120,969 +0.11(+23.22%)
May 09, 2022 0.6000 0.6379 0.3800 0.4626 180,564 -0.14(-22.90%)
May 06, 2022 0.6000 0.6423 0.6000 0.6000 52,452 -0.01(-1.67%)
May 05, 2022 0.6150 0.6380 0.6100 0.6102 40,564 +0.00(+0.02%)
May 04, 2022 0.6300 0.6562 0.6000 0.6101 47,227 -0.02(-3.47%)
May 03, 2022 0.6000 0.7180 0.6000 0.6320 38,984 +0.02(+3.57%)
May 02, 2022 0.6651 0.6651 0.5900 0.6102 26,191 -0.04(-6.12%)
Apr 29, 2022 0.6500 0.6926 0.6500 0.6500 77,038 -0.03(-4.41%)
Apr 28, 2022 0.7082 0.7082 0.6501 0.6800 45,902 -0.03(-4.23%)
Apr 27, 2022 0.7500 0.7680 0.7100 0.7100 71,845 -0.04(-5.33%)
Apr 26, 2022 0.8200 0.8527 0.7500 0.7500 102,851 -0.11(-12.60%)
Apr 25, 2022 0.8200 0.8691 0.8200 0.8581 23,462 -0.02(-2.01%)
Apr 22, 2022 0.8320 0.8770 0.8319 0.8757 24,600 -0.01(-1.50%)
Apr 21, 2022 0.8550 0.8979 0.8400 0.8890 14,601 +0.03(+3.98%)
Apr 20, 2022 0.8318 0.8666 0.8318 0.8550 9,478 -0.02(-2.17%)
Apr 19, 2022 0.8300 0.8900 0.8280 0.8740 15,328 +0.04(+5.30%)
Apr 18, 2022 0.8700 0.8738 0.8300 0.8300 30,358 -0.03(-3.49%)
Apr 14, 2022 0.9400 0.9588 0.8600 0.8600 33,083 -0.08(-8.51%)
Apr 13, 2022 0.8800 0.9400 0.8720 0.9400 17,526 +0.07(+7.55%)
Apr 12, 2022 0.8700 0.9200 0.8700 0.8740 18,144 -0.01(-0.88%)
Apr 11, 2022 0.8400 0.9200 0.8400 0.8818 37,748 -0.03(-2.96%)
Apr 08, 2022 0.8900 0.9897 0.8750 0.9087 46,332 -0.03(-2.96%)
Apr 07, 2022 0.9904 0.9904 0.9165 0.9364 18,708 -0.06(-5.89%)
Apr 06, 2022 0.9800 1.030 0.9020 0.9950 39,511 +0.02(+1.53%)
Apr 05, 2022 1.050 1.050 0.9500 0.9800 46,191 +0.02(+2.08%)
Apr 04, 2022 0.8900 0.9600 0.8700 0.9600 43,055 +0.07(+7.88%)
Apr 01, 2022 0.8999 0.9000 0.8880 0.8899 31,706 +0.01(+1.13%)
Mar 31, 2022 0.9200 0.9400 0.8800 0.8800 61,558 -0.06(-6.26%)
Mar 30, 2022 0.9000 0.9400 0.9000 0.9388 53,350 +0.03(+3.28%)
Mar 29, 2022 0.8699 0.9100 0.8698 0.9090 84,661 +0.04(+4.48%)
Mar 28, 2022 0.8602 0.8800 0.8501 0.8700 31,922 +0.01(+0.96%)
Mar 25, 2022 0.8800 0.8800 0.8538 0.8617 24,747 +0.00(+0.19%)
Mar 24, 2022 0.9000 0.9000 0.8450 0.8601 25,693 -0.02(-2.15%)
Mar 23, 2022 0.8705 0.8829 0.8500 0.8790 29,880 -0.01(-0.68%)
Mar 22, 2022 0.9000 0.9000 0.8455 0.8850 23,381 +0.00(+0.37%)
Mar 21, 2022 0.8600 0.9200 0.8450 0.8817 26,768 +0.01(+0.77%)
Mar 18, 2022 0.8400 0.8860 0.8200 0.8750 16,419 +0.02(+2.16%)
Mar 17, 2022 0.8300 0.8980 0.8150 0.8565 30,152 +0.03(+3.19%)
Mar 16, 2022 0.7900 0.9100 0.7900 0.8300 80,618 +0.00(+0.50%)
Mar 15, 2022 0.9400 0.9400 0.7900 0.8259 162,055 -0.04(-5.07%)
Mar 14, 2022 0.9300 0.9300 0.8450 0.8700 61,496 -0.04(-4.40%)
Mar 11, 2022 0.8700 0.9200 0.8602 0.9100 87,634 +0.05(+5.75%)
Mar 10, 2022 0.8900 0.8900 0.8402 0.8605 25,816 -0.03(-3.33%)
Mar 09, 2022 0.8600 0.9490 0.8543 0.8901 82,128 +0.03(+3.74%)
Mar 08, 2022 0.8350 0.8600 0.8200 0.8580 101,369 -0.00(-0.17%)
Mar 07, 2022 0.8400 0.8818 0.8268 0.8595 169,577 -0.04(-4.50%)
Mar 04, 2022 1.000 1.000 0.9000 0.9000 57,484 -0.10(-10.00%)
Mar 03, 2022 1.030 1.030 0.9700 1.000 67,830 -0.02(-1.96%)
Mar 02, 2022 1.050 1.050 0.9500 1.020 81,412 +0.00(+0.00%)
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.