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 (%)
Jul 31, 2017 2.650 2.700 2.550 2.660 13,833 -0.04(-1.48%)
Jul 28, 2017 2.623 2.740 2.623 2.700 2,822 +0.00(+0.00%)
Jul 27, 2017 2.670 2.700 2.670 2.700 817 +0.07(+2.66%)
Jul 26, 2017 2.480 2.700 2.480 2.630 3,581 +0.00(+0.19%)
Jul 25, 2017 2.630 2.640 2.625 2.625 1,197 -0.06(-2.42%)
Jul 24, 2017 2.650 2.700 2.650 2.690 1,274 +0.05(+2.02%)
Jul 21, 2017 2.610 2.637 2.610 2.637 1,049 +0.00(+0.05%)
Jul 20, 2017 2.638 2.638 2.636 2.636 1,089 -0.01(-0.54%)
Jul 19, 2017 2.655 2.660 2.647 2.650 1,873 -0.05(-1.85%)
Jul 18, 2017 2.700 2.700 2.700 2.700 323 +0.06(+2.27%)
Jul 17, 2017 2.680 2.700 2.640 2.640 2,772 -0.01(-0.33%)
Jul 14, 2017 2.649 2.649 2.649 2.649 170 +0.03(+1.10%)
Jul 13, 2017 2.621 2.621 2.620 2.620 1,405 -0.08(-2.96%)
Jul 12, 2017 2.700 2.740 2.620 2.700 39,496 +0.09(+3.44%)
Jul 11, 2017 2.690 2.730 2.520 2.610 21,505 -0.04(-1.50%)
Jul 10, 2017 2.690 2.730 2.550 2.650 22,746 +0.10(+3.92%)
Jul 07, 2017 2.635 2.635 2.510 2.550 38,928 -0.04(-1.44%)
Jul 06, 2017 2.645 2.645 2.587 2.587 1,271 -0.01(-0.49%)
Jul 05, 2017 2.600 2.600 2.600 2.600 138 +0.01(+0.39%)
Jul 03, 2017 2.520 2.620 2.520 2.590 2,133 +0.01(+0.39%)
Jun 30, 2017 2.500 2.580 2.500 2.580 563 +0.08(+3.20%)
Jun 29, 2017 2.590 2.590 2.500 2.500 3,502 -0.02(-0.79%)
Jun 28, 2017 2.540 2.590 2.510 2.520 7,383 -0.05(-1.95%)
Jun 27, 2017 2.562 2.571 2.550 2.570 5,431 -0.01(-0.38%)
Jun 26, 2017 2.620 2.620 2.550 2.580 2,033 +0.03(+1.03%)
Jun 23, 2017 2.650 2.690 2.554 2.554 1,491 -0.13(-4.93%)
Jun 22, 2017 2.660 2.686 2.630 2.686 505 +0.04(+1.51%)
Jun 21, 2017 2.595 2.678 2.590 2.646 8,751 +0.06(+2.16%)
Jun 20, 2017 2.618 2.618 2.590 2.590 3,062 -0.12(-4.42%)
Jun 16, 2017 2.710 2.710 2.710 9 -0.02(-0.61%)
Jun 13, 2017 2.727 2.727 2.727 52 +0.02(+0.61%)
Jun 12, 2017 2.660 2.780 2.510 2.710 65,095 +0.14(+5.45%)
Jun 09, 2017 2.510 2.600 2.510 2.570 28,765 -0.01(-0.38%)
Jun 08, 2017 2.540 2.670 2.510 2.580 28,023 +0.05(+1.97%)
Jun 07, 2017 2.850 3.180 2.520 2.530 100,543 -0.24(-8.66%)
Jun 06, 2017 2.540 2.770 2.540 2.770 27,094 +0.09(+3.36%)
Jun 05, 2017 2.820 2.970 2.680 2.680 34,483 -0.12(-4.29%)
Jun 02, 2017 2.790 2.800 2.790 2.800 3,114 +0.05(+1.82%)
Jun 01, 2017 2.820 3.000 2.610 2.750 130,224 -0.04(-1.43%)
May 31, 2017 2.730 2.790 2.610 2.790 20,322 +0.03(+1.09%)
May 30, 2017 2.850 2.880 2.750 2.760 50,883 -0.14(-4.75%)
May 26, 2017 2.630 3.270 2.630 2.898 146,123 +0.22(+8.12%)
May 25, 2017 2.600 2.680 2.520 2.680 18,421 +0.05(+2.05%)
May 24, 2017 2.630 2.630 2.580 2.626 2,096 +0.02(+0.62%)
May 23, 2017 2.610 2.631 2.600 2.610 834 -0.13(-4.74%)
May 22, 2017 2.630 2.740 2.570 2.740 5,193 +0.16(+6.20%)
May 19, 2017 2.740 2.740 2.580 2.580 865 -0.15(-5.57%)
May 18, 2017 2.596 2.732 2.596 2.732 708 +0.00(+0.08%)
May 17, 2017 2.840 2.840 2.524 2.730 2,185 -0.12(-4.21%)
May 16, 2017 2.700 2.900 2.520 2.850 34,906 +0.14(+5.16%)
May 15, 2017 2.700 2.710 2.700 2.710 7,389 -0.02(-0.73%)
May 12, 2017 2.650 2.730 2.620 2.730 19,595 +0.11(+4.20%)
May 11, 2017 2.670 2.670 2.546 2.620 9,006 -0.10(-3.68%)
May 10, 2017 2.682 2.740 2.682 2.720 13,958 -0.02(-0.73%)
May 09, 2017 2.480 2.750 2.480 2.740 20,794 +0.00(+0.00%)
May 08, 2017 2.700 2.750 2.650 2.740 25,498 +0.06(+2.24%)
May 05, 2017 2.750 2.760 2.500 2.680 45,040 -0.03(-1.11%)
May 04, 2017 2.730 2.820 2.600 2.710 35,175 -0.07(-2.51%)
May 03, 2017 2.690 2.780 2.690 2.780 8,357 -0.03(-1.07%)
May 02, 2017 2.840 2.840 2.810 2.810 6,350 +0.01(+0.36%)
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.