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 30, 2021 1.900 1.910 1.840 1.860 96,149 -0.01(-0.53%)
Jul 29, 2021 1.909 1.970 1.870 1.870 93,724 -0.07(-3.61%)
Jul 28, 2021 1.860 1.980 1.840 1.940 187,675 +0.08(+4.30%)
Jul 27, 2021 1.890 1.890 1.830 1.860 118,612 -0.03(-1.59%)
Jul 26, 2021 1.920 1.960 1.860 1.890 160,473 -0.02(-1.05%)
Jul 23, 2021 1.890 2.050 1.840 1.910 419,450 +0.00(+0.00%)
Jul 22, 2021 1.950 1.950 1.850 1.910 145,705 -0.02(-1.04%)
Jul 21, 2021 1.840 1.950 1.800 1.930 188,319 +0.07(+3.76%)
Jul 20, 2021 2.000 2.090 1.800 1.860 730,203 +0.02(+1.09%)
Jul 19, 2021 1.800 1.900 1.770 1.840 154,917 +0.02(+1.10%)
Jul 16, 2021 1.830 1.903 1.820 1.820 116,026 -0.01(-0.82%)
Jul 15, 2021 1.890 1.890 1.820 1.835 200,457 -0.06(-3.42%)
Jul 14, 2021 1.960 1.964 1.890 1.900 125,640 -0.07(-3.55%)
Jul 13, 2021 1.960 2.030 1.890 1.970 331,541 +0.02(+1.03%)
Jul 12, 2021 2.040 2.045 1.950 1.950 142,654 -0.10(-4.88%)
Jul 09, 2021 1.990 2.100 1.970 2.050 212,537 +0.06(+3.02%)
Jul 08, 2021 1.870 2.010 1.866 1.990 223,425 +0.06(+3.11%)
Jul 07, 2021 2.030 2.026 1.900 1.930 338,949 -0.08(-3.98%)
Jul 06, 2021 2.070 2.100 2.000 2.010 407,613 -0.08(-3.83%)
Jul 02, 2021 2.140 2.180 2.070 2.090 132,711 -0.10(-4.57%)
Jul 01, 2021 2.060 2.200 2.060 2.190 330,345 +0.11(+5.29%)
Jun 30, 2021 2.070 2.110 2.060 2.080 284,718 -0.01(-0.48%)
Jun 29, 2021 2.200 2.270 2.060 2.090 498,765 -0.14(-6.28%)
Jun 28, 2021 2.270 2.290 2.220 2.230 250,334 -0.06(-2.62%)
Jun 25, 2021 2.320 2.380 2.270 2.290 265,853 -0.03(-1.29%)
Jun 24, 2021 2.370 2.429 2.290 2.320 301,046 +0.02(+0.87%)
Jun 23, 2021 2.270 2.490 2.270 2.300 651,291 +0.04(+1.77%)
Jun 22, 2021 2.380 2.390 2.210 2.260 807,704 -0.18(-7.38%)
Jun 21, 2021 2.670 2.715 2.440 2.440 1,890,093 -0.39(-13.78%)
Jun 18, 2021 2.740 2.840 2.550 2.830 4,743,059 -0.12(-4.07%)
Jun 17, 2021 3.460 3.610 2.560 2.950 119,650,592 +0.91(+44.61%)
Jun 16, 2021 1.980 2.050 1.980 2.040 77,779 +0.04(+2.00%)
Jun 15, 2021 2.070 2.070 2.000 2.000 95,990 -0.08(-3.85%)
Jun 14, 2021 2.140 2.140 1.950 2.080 101,920 -0.03(-1.42%)
Jun 11, 2021 2.090 2.090 2.009 2.110 181,038 +0.07(+3.43%)
Jun 10, 2021 2.070 2.080 2.010 2.040 72,397 -0.02(-0.97%)
Jun 09, 2021 2.020 2.090 2.019 2.060 122,685 +0.06(+3.00%)
Jun 08, 2021 2.000 2.070 1.970 2.000 124,197 -0.02(-0.99%)
Jun 07, 2021 1.950 2.040 1.940 2.020 190,922 +0.09(+4.66%)
Jun 04, 2021 1.940 1.990 1.920 1.930 114,960 +0.03(+1.58%)
Jun 03, 2021 1.900 1.960 1.890 1.900 78,658 -0.03(-1.55%)
Jun 02, 2021 1.930 1.970 1.900 1.930 179,456 +0.03(+1.58%)
Jun 01, 2021 1.850 1.939 1.850 1.900 236,458 -0.01(-0.52%)
May 28, 2021 1.940 2.009 1.840 1.910 153,220 -0.06(-3.05%)
May 27, 2021 2.080 2.095 1.942 1.970 219,222 -0.11(-5.29%)
May 26, 2021 2.080 2.130 2.060 2.080 55,653 -0.03(-1.42%)
May 25, 2021 2.150 2.150 2.070 2.110 67,539 -0.01(-0.47%)
May 24, 2021 2.080 2.200 2.050 2.120 168,054 +0.04(+1.92%)
May 21, 2021 2.020 2.130 2.020 2.080 96,358 +0.05(+2.46%)
May 20, 2021 2.030 2.098 2.000 2.030 82,514 -0.01(-0.49%)
May 19, 2021 2.070 2.080 1.990 2.040 74,114 -0.03(-1.45%)
May 18, 2021 2.070 2.190 2.050 2.070 182,771 +0.00(+0.00%)
May 17, 2021 2.000 2.100 1.990 2.070 64,107 +0.05(+2.48%)
May 14, 2021 1.990 2.105 1.990 2.020 88,383 +0.02(+1.00%)
May 13, 2021 2.060 2.082 1.980 2.000 89,478 -0.07(-3.38%)
May 12, 2021 2.070 2.140 2.030 2.070 146,918 -0.02(-0.96%)
May 11, 2021 1.990 2.144 1.990 2.090 142,630 +0.00(+0.00%)
May 10, 2021 2.090 2.140 2.031 2.090 137,645 -0.03(-1.42%)
May 07, 2021 1.980 2.180 1.920 2.120 291,218 +0.10(+4.95%)
May 06, 2021 2.150 2.190 2.011 2.020 172,152 -0.15(-6.91%)
May 05, 2021 2.200 2.390 2.050 2.170 669,276 -0.04(-1.81%)
May 04, 2021 2.050 2.240 2.050 2.210 675,940 +0.20(+9.95%)
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.