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 (%)
Sep 28, 2018 0.7100 0.7100 0.5600 0.5800 112,200 -0.17(-22.35%)
Sep 27, 2018 0.7700 0.7700 0.7100 0.7469 27,623 -0.00(-0.41%)
Sep 26, 2018 0.7900 0.7900 0.7500 0.7500 4,207 -0.04(-4.69%)
Sep 25, 2018 0.7875 0.8000 0.7551 0.7869 8,546 -0.00(-0.08%)
Sep 24, 2018 0.7740 0.8300 0.7364 0.7875 29,795 +0.01(+1.61%)
Sep 21, 2018 0.7860 0.7880 0.7100 0.7750 18,200 +0.04(+5.44%)
Sep 20, 2018 0.7599 0.7599 0.7350 0.7350 4,013 +0.00(+0.40%)
Sep 19, 2018 0.7556 0.7870 0.7300 0.7321 8,727 +0.01(+1.17%)
Sep 18, 2018 0.7100 0.7480 0.7100 0.7236 14,545 +0.01(+1.92%)
Sep 17, 2018 0.7500 0.7700 0.7100 0.7100 67,409 -0.04(-5.33%)
Sep 14, 2018 0.7300 0.7600 0.7100 0.7500 27,200 +0.02(+2.81%)
Sep 13, 2018 0.7570 0.7697 0.7220 0.7295 18,539 +0.01(+1.18%)
Sep 12, 2018 0.7400 0.7698 0.7210 0.7210 19,225 -0.04(-4.63%)
Sep 11, 2018 0.6700 0.7800 0.6700 0.7560 29,208 +0.09(+12.84%)
Sep 10, 2018 0.7400 0.7400 0.6700 0.6700 28,337 -0.05(-6.94%)
Sep 07, 2018 0.7400 0.7500 0.6900 0.7200 20,000 -0.04(-5.47%)
Sep 06, 2018 0.7490 0.7631 0.7350 0.7617 15,276 +0.04(+5.05%)
Sep 05, 2018 0.7500 0.7800 0.7031 0.7251 27,518 -0.05(-6.58%)
Sep 04, 2018 0.8500 0.8500 0.7739 0.7762 89,000 -0.08(-9.57%)
Aug 31, 2018 0.8583 0.8583 0.8583 0 +0.19(+29.11%)
Aug 30, 2018 0.6290 0.6700 0.6200 0.6648 14,026 +0.04(+6.23%)
Aug 29, 2018 0.6091 0.6269 0.5800 0.6258 4,290 +0.05(+7.88%)
Aug 28, 2018 0.5700 0.6207 0.5700 0.5801 4,595 -0.04(-6.44%)
Aug 27, 2018 0.6100 0.6300 0.5800 0.6200 4,080 +0.04(+6.90%)
Aug 24, 2018 0.5900 0.6300 0.5700 0.5800 5,700 -0.03(-4.81%)
Aug 23, 2018 0.5750 0.6270 0.5601 0.6093 2,645 -0.00(-0.39%)
Aug 22, 2018 0.6196 0.6270 0.6100 0.6117 16,049 +0.02(+3.66%)
Aug 21, 2018 0.5800 0.6472 0.5800 0.5901 16,136 -0.01(-1.06%)
Aug 20, 2018 0.5800 0.5964 0.5411 0.5964 9,277 -0.01(-1.42%)
Aug 17, 2018 0.6600 0.6800 0.6050 0.6050 4,800 -0.04(-6.07%)
Aug 16, 2018 0.6955 0.7000 0.6260 0.6441 16,536 +0.06(+10.29%)
Aug 15, 2018 0.5985 0.7350 0.5480 0.5840 14,502 +0.01(+2.46%)
Aug 14, 2018 0.6500 0.6500 0.5700 0.5700 17,892 -0.07(-10.94%)
Aug 13, 2018 0.5200 0.6500 0.5200 0.6400 20,732 +0.12(+23.08%)
Aug 10, 2018 0.5000 0.5400 0.5000 0.5200 6,200 -0.02(-3.70%)
Aug 09, 2018 0.6000 0.6000 0.5100 0.5400 34,221 -0.03(-5.23%)
Aug 08, 2018 0.5395 0.5900 0.5377 0.5698 17,422 +0.06(+11.73%)
Aug 07, 2018 0.5300 0.5500 0.5000 0.5100 46,692 +0.01(+1.17%)
Aug 06, 2018 0.6400 0.6400 0.4500 0.5041 103,220 -0.12(-18.69%)
Aug 03, 2018 0.6200 0.6200 0.5900 0.6200 15,000 +0.03(+5.08%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 22,140 -0.01(-1.67%)
Aug 01, 2018 0.6500 0.6500 0.6000 0.6000 23,331 -0.02(-3.23%)
Jul 31, 2018 0.6460 0.6600 0.6150 0.6200 14,097 +0.00(+0.76%)
Jul 30, 2018 0.6600 0.6600 0.6133 0.6153 22,878 -0.03(-5.34%)
Jul 27, 2018 0.6300 0.6500 0.6300 0.6500 25,700 +0.02(+3.17%)
Jul 26, 2018 0.6500 0.6825 0.6300 0.6300 31,099 -0.02(-3.08%)
Jul 25, 2018 0.6872 0.6873 0.6100 0.6500 37,629 -0.04(-5.78%)
Jul 24, 2018 0.7100 0.7100 0.6412 0.6899 61,748 +0.01(+1.44%)
Jul 23, 2018 0.7000 0.8690 0.6800 0.6801 388,064 +0.01(+2.06%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6664 27,842 -0.01(-1.27%)
Jul 19, 2018 0.7000 0.7000 0.6711 0.6750 22,654 -0.02(-3.14%)
Jul 18, 2018 0.7400 0.7400 0.6800 0.6969 11,199 +0.01(+1.00%)
Jul 17, 2018 0.7200 0.7246 0.6820 0.6900 9,424 -0.01(-1.95%)
Jul 16, 2018 0.7250 0.7250 0.6907 0.7037 6,126 -0.00(-0.54%)
Jul 13, 2018 0.7136 0.7136 0.6800 0.7075 9,312 -0.00(-0.31%)
Jul 12, 2018 0.7100 0.7629 0.6800 0.7097 29,053 -0.06(-7.41%)
Jul 11, 2018 0.8000 0.8400 0.7100 0.7665 211,711 -0.00(-0.45%)
Jul 10, 2018 0.7100 0.8000 0.7000 0.7700 66,467 +0.03(+4.51%)
Jul 09, 2018 0.7290 0.7500 0.7290 0.7368 41,432 +0.02(+2.33%)
Jul 06, 2018 0.7250 0.7250 0.7001 0.7200 6,109 +0.02(+2.86%)
Jul 05, 2018 0.7200 0.7200 0.6800 0.7000 8,028 -0.02(-2.76%)
Jul 03, 2018 0.7199 0.7199 0.7199 0 +0.03(+4.33%)
Jul 02, 2018 0.7000 0.7199 0.6800 0.6900 7,272 +0.00(+0.73%)
Jun 29, 2018 0.7000 0.7000 0.6800 0.6850 19,720 -0.00(-0.72%)
Jun 28, 2018 0.6900 0.7245 0.6900 0.6900 14,987 +0.00(+0.00%)
Jun 27, 2018 0.7500 0.7500 0.6800 0.6900 22,154 -0.03(-4.15%)
Jun 26, 2018 0.7300 0.7300 0.6600 0.7199 43,027 +0.02(+3.00%)
Jun 25, 2018 0.7200 0.7200 0.6911 0.6989 2,691 +0.01(+1.10%)
Jun 22, 2018 0.7399 0.7400 0.6834 0.6913 5,997 -0.03(-3.49%)
Jun 21, 2018 0.7284 0.7298 0.7101 0.7163 4,748 +0.00(+0.66%)
Jun 20, 2018 0.7487 0.7487 0.7100 0.7116 18,459 -0.00(-0.21%)
Jun 19, 2018 0.7662 0.7662 0.6901 0.7131 32,558 -0.02(-2.29%)
Jun 18, 2018 0.7700 0.7700 0.7104 0.7298 9,787 -0.01(-1.08%)
Jun 15, 2018 0.7200 0.7200 0.7378 10,588 +0.02(+2.47%)
Jun 14, 2018 0.7364 0.7479 0.7200 0.7200 17,971 -0.02(-2.23%)
Jun 13, 2018 0.7100 0.7682 0.7100 0.7364 17,099 +0.02(+2.35%)
Jun 12, 2018 0.7000 0.7394 0.7000 0.7195 35,044 -0.00(-0.21%)
Jun 11, 2018 0.7400 0.7400 0.7000 0.7210 49,265 -0.01(-1.45%)
Jun 08, 2018 0.6990 0.9300 0.6727 0.7316 810,609 +0.07(+9.88%)
Jun 07, 2018 0.6800 0.6925 0.6550 0.6658 45,157 -0.01(-2.09%)
Jun 06, 2018 0.7000 0.7000 0.6605 0.6800 45,099 +0.00(+0.00%)
Jun 05, 2018 0.7300 0.7479 0.6605 0.6800 56,235 -0.02(-2.86%)
Jun 04, 2018 0.7200 0.7373 0.6900 0.7000 32,726 -0.02(-2.88%)
Jun 01, 2018 0.7400 0.7400 0.7200 0.7208 14,532 -0.01(-0.77%)
May 31, 2018 0.7280 0.7500 0.7100 0.7264 30,186 -0.00(-0.22%)
May 30, 2018 0.7200 0.7378 0.7100 0.7280 21,885 +0.00(+0.01%)
May 29, 2018 0.7313 0.7402 0.7101 0.7279 26,541 -0.03(-3.44%)
May 25, 2018 0.7538 0.7538 0.7538 0 +0.00(+0.49%)
May 24, 2018 0.7100 0.7651 0.7100 0.7501 41,450 +0.00(+0.02%)
May 23, 2018 0.7700 0.7750 0.7500 0.7500 79,100 -0.02(-2.61%)
May 22, 2018 0.9500 0.9900 0.7700 0.7701 387,178 -0.19(-19.38%)
May 21, 2018 0.7000 0.9800 0.7000 0.9552 575,984 +0.26(+36.46%)
May 18, 2018 0.7035 0.7284 0.7000 0.7000 25,606 -0.03(-3.92%)
May 17, 2018 0.7800 0.7800 0.6612 0.7285 119,923 -0.05(-6.65%)
May 16, 2018 0.8000 0.8000 0.7800 0.7804 14,612 +0.00(+0.06%)
May 15, 2018 0.8060 0.8060 0.7700 0.7800 34,343 -0.02(-2.50%)
May 14, 2018 0.8000 0.9100 0.7600 0.8000 71,740 +0.02(+1.96%)
May 11, 2018 0.7500 0.8100 0.7500 0.7846 57,531 +0.03(+4.09%)
May 10, 2018 0.8100 0.8100 0.7416 0.7538 60,064 -0.02(-2.11%)
May 09, 2018 0.7700 0.8200 0.7700 0.7700 119,307 +0.00(+0.00%)
May 08, 2018 0.7931 0.8200 0.7300 0.7700 44,659 +0.00(+0.00%)
May 07, 2018 0.8242 0.8242 0.7500 0.7700 66,558 -0.04(-4.94%)
May 04, 2018 0.8801 0.8825 0.7611 0.8100 165,007 -0.04(-4.69%)
May 03, 2018 0.9900 1.090 0.8200 0.8499 699,928 -0.14(-14.19%)
May 02, 2018 1.100 1.800 0.9800 0.9905 6,591,521 +0.09(+10.56%)
May 01, 2018 0.7500 0.8959 0.7098 0.8959 66,460 +0.17(+22.73%)
Apr 30, 2018 0.7401 0.7499 0.7201 0.7300 2,674 -0.01(-1.36%)
Apr 27, 2018 0.7462 0.7462 0.7401 0.7401 2,138 -0.01(-1.32%)
Apr 25, 2018 0.7500 0.7500 0.7500 182 +0.00(+0.00%)
Apr 24, 2018 0.7500 0.7500 0.7401 0.7500 5,923 +0.00(+0.00%)
Apr 23, 2018 0.7500 0.7500 0.7487 0.7500 3,290 -0.01(-1.32%)
Apr 20, 2018 0.7600 0.7600 0.7500 0.7600 19,977 -0.00(-0.47%)
Apr 19, 2018 0.7646 0.7646 0.7500 0.7636 2,809 -0.00(-0.03%)
Apr 18, 2018 0.7801 0.7801 0.7638 0.7638 3,185 -0.03(-3.22%)
Apr 17, 2018 0.7800 0.7980 0.7800 0.7892 4,912 -0.01(-1.09%)
Apr 16, 2018 0.7900 0.7979 0.7801 0.7979 6,384 -0.00(-0.26%)
Apr 13, 2018 0.8000 0.8000 0.7750 0.8000 13,562 +0.01(+1.29%)
Apr 12, 2018 0.7699 0.7999 0.7500 0.7898 8,350 +0.01(+1.91%)
Apr 11, 2018 0.7500 0.8000 0.7500 0.7750 3,433 -0.02(-2.66%)
Apr 10, 2018 0.8000 0.8000 0.7453 0.7962 8,630 +0.01(+0.99%)
Apr 09, 2018 0.7999 0.8000 0.7610 0.7884 4,185 +0.03(+3.46%)
Apr 06, 2018 0.8224 0.8300 0.7620 0.7620 56,903 +0.02(+2.41%)
Apr 05, 2018 0.7441 0.7441 0.7441 0.7441 341 -0.10(-11.35%)
Apr 04, 2018 0.8000 0.8393 0.7249 0.8393 935 +0.02(+2.35%)
Apr 03, 2018 0.8000 0.8500 0.7584 0.8200 6,679 +0.04(+5.13%)
Apr 02, 2018 0.8500 0.8500 0.7800 0.7800 28,439 -0.05(-6.02%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Mar 28, 2018 0.8400 0.9000 0.8110 0.9000 37,484 +0.05(+5.87%)
Mar 27, 2018 0.8400 0.9000 0.8400 0.8501 6,809 -0.01(-1.15%)
Mar 26, 2018 0.9100 0.9145 0.8000 0.8600 53,175 -0.05(-5.49%)
Mar 23, 2018 0.8800 0.9450 0.8800 0.9100 6,190 -0.02(-1.83%)
Mar 22, 2018 1.010 1.010 0.8758 0.9270 36,916 -0.05(-5.42%)
Mar 21, 2018 0.9443 1.010 0.9443 0.9801 10,531 +0.01(+1.15%)
Mar 20, 2018 0.9900 1.010 0.9220 0.9690 4,829 -0.03(-2.91%)
Mar 19, 2018 1.050 1.050 0.9101 0.9980 39,876 -0.05(-4.86%)
Mar 16, 2018 1.150 1.150 1.010 1.049 34,227 -0.14(-11.85%)
Mar 15, 2018 0.9399 1.250 0.9209 1.190 326,238 +0.26(+28.55%)
Mar 14, 2018 0.9100 0.9500 0.9000 0.9257 15,827 +0.02(+1.71%)
Mar 13, 2018 0.9200 0.9299 0.9101 0.9101 1,350 -0.04(-4.20%)
Mar 12, 2018 0.9200 0.9500 0.9101 0.9500 5,037 -0.01(-1.04%)
Mar 09, 2018 0.9400 0.9799 0.9101 0.9600 2,430 -0.02(-2.04%)
Mar 08, 2018 0.9418 0.9800 0.9001 0.9800 7,575 +0.03(+3.43%)
Mar 07, 2018 0.9799 0.9799 0.9462 0.9475 4,943 -0.02(-2.32%)
Mar 06, 2018 0.9700 1.010 0.9000 0.9700 36,996 -0.04(-3.97%)
Mar 05, 2018 1.059 1.059 1.010 1.010 2,725 -0.01(-0.97%)
Mar 02, 2018 1.010 1.032 1.010 1.020 12,634 +0.06(+6.24%)
Mar 01, 2018 1.020 1.060 0.9601 0.9601 17,420 -0.08(-7.68%)
Feb 28, 2018 1.120 1.120 0.9800 1.040 59,729 -0.04(-3.70%)
Feb 27, 2018 1.022 1.080 0.9200 1.080 24,430 +0.10(+10.20%)
Feb 26, 2018 0.9648 1.050 0.9402 0.9800 12,798 -0.03(-2.98%)
Feb 23, 2018 1.000 1.100 1.000 1.010 17,136 +0.00(+0.01%)
Feb 22, 2018 1.000 1.050 0.9500 1.010 12,477 -0.01(-1.27%)
Feb 21, 2018 1.040 1.050 1.001 1.023 19,361 +0.04(+4.39%)
Feb 20, 2018 0.9800 0.9913 0.9800 0.9800 3,267 -0.00(-0.01%)
Feb 16, 2018 0.9801 0.9801 0.9801 0 -0.01(-1.00%)
Feb 15, 2018 1.010 1.010 0.9500 0.9900 5,111 +0.01(+1.02%)
Feb 14, 2018 0.9665 1.006 0.9665 0.9800 7,657 -0.01(-1.01%)
Feb 13, 2018 0.9120 1.020 0.9120 0.9900 4,387 -0.01(-0.75%)
Feb 12, 2018 1.100 1.100 0.9520 0.9975 16,409 -0.04(-4.09%)
Feb 09, 2018 1.024 1.050 0.9600 1.040 14,484 -0.01(-0.64%)
Feb 08, 2018 0.9601 1.070 0.9601 1.047 3,160 +0.02(+1.62%)
Feb 07, 2018 1.060 1.060 0.9613 1.030 7,539 +0.01(+0.98%)
Feb 06, 2018 1.000 1.020 0.8700 1.020 15,134 +0.06(+6.25%)
Feb 05, 2018 1.026 1.010 0.9600 34,795 -0.05(-4.95%)
Feb 02, 2018 1.010 1.099 1.000 1.010 24,645 +0.00(+0.00%)
Feb 01, 2018 1.060 1.070 1.010 1.010 16,809 -0.06(-5.61%)
Jan 31, 2018 1.084 1.100 1.050 1.070 7,113 -0.04(-3.92%)
Jan 30, 2018 1.080 1.114 1.030 1.114 3,192 +0.08(+8.11%)
Jan 29, 2018 1.100 1.120 1.011 1.030 13,267 -0.10(-8.89%)
Jan 26, 2018 1.173 1.173 1.110 1.131 15,970 +0.00(+0.05%)
Jan 25, 2018 1.170 1.185 1.130 1.130 7,562 -0.04(-3.42%)
Jan 24, 2018 1.174 1.180 1.170 1.170 3,032 -0.01(-0.80%)
Jan 23, 2018 1.160 1.205 1.160 1.179 19,379 -0.03(-2.53%)
Jan 22, 2018 1.210 1.236 1.160 1.210 23,778 +0.00(+0.33%)
Jan 19, 2018 1.270 1.270 1.189 1.206 15,673 -0.00(-0.33%)
Jan 18, 2018 1.230 1.264 1.210 1.210 14,001 -0.05(-3.97%)
Jan 17, 2018 1.320 1.320 1.210 1.260 20,069 -0.01(-1.08%)
Jan 16, 2018 1.272 1.330 1.260 1.274 25,933 +0.02(+1.90%)
Jan 12, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 11, 2018 1.260 1.294 1.236 1.250 12,333 -0.02(-1.57%)
Jan 10, 2018 1.330 1.230 1.270 58,907 -0.03(-2.31%)
Jan 09, 2018 1.480 1.480 1.270 1.300 105,175 +0.08(+6.55%)
Jan 08, 2018 1.220 1.301 1.201 1.220 50,277 -0.01(-0.80%)
Jan 05, 2018 1.300 1.300 1.131 1.230 61,849 -0.07(-5.53%)
Jan 04, 2018 1.370 1.420 1.300 1.302 164,755 -0.06(-4.29%)
Jan 03, 2018 1.510 1.518 1.350 1.360 599,212 -0.11(-7.46%)
Jan 02, 2018 0.8600 2.630 0.8600 1.470 5,810,895 +0.63(+75.52%)
Dec 29, 2017 0.8375 0.8375 0.8375 0 -0.02(-2.63%)
Dec 28, 2017 0.9000 0.9000 0.8600 0.8601 7,803 -0.04(-4.43%)
Dec 27, 2017 0.9300 0.9300 0.8500 0.9000 21,437 -0.03(-2.70%)
Dec 26, 2017 0.9800 0.9800 0.8900 0.9250 7,685 -0.05(-5.27%)
Dec 22, 2017 0.9500 0.9765 0.9300 0.9765 4,645 +0.01(+0.67%)
Dec 21, 2017 1.050 1.050 0.9200 0.9700 30,508 -0.08(-7.22%)
Dec 20, 2017 0.9800 1.080 0.9800 1.046 26,257 +0.05(+4.55%)
Dec 19, 2017 0.9800 1.008 0.9800 1.000 4,513 -0.03(-2.91%)
Dec 18, 2017 1.000 1.030 0.9600 1.030 16,779 -0.02(-1.90%)
Dec 15, 2017 1.085 1.096 1.050 1.050 2,866 -0.03(-2.72%)
Dec 14, 2017 1.110 1.110 1.062 1.079 9,577 -0.02(-1.87%)
Dec 13, 2017 1.080 1.105 1.080 1.100 5,261 -0.01(-0.90%)
Dec 12, 2017 1.100 1.121 1.100 1.110 1,092 +0.05(+4.62%)
Dec 11, 2017 1.050 1.084 1.050 1.061 2,147 -0.02(-1.76%)
Dec 08, 2017 1.040 1.160 1.040 1.080 7,705 +0.03(+2.86%)
Dec 07, 2017 1.120 1.120 1.050 1.050 4,019 -0.08(-7.08%)
Dec 06, 2017 1.160 1.160 1.103 1.130 2,199 -0.04(-3.72%)
Dec 05, 2017 1.210 1.210 1.170 1.174 6,631 -0.04(-3.00%)
Dec 04, 2017 1.216 1.210 1.210 2,311 +0.00(+0.00%)
Dec 01, 2017 1.210 1.220 1.210 1.210 6,460 +0.00(+0.00%)
Nov 30, 2017 1.220 1.220 1.210 1.210 2,316 -0.04(-3.59%)
Nov 29, 2017 1.230 1.300 1.230 1.255 13,724 +0.01(+1.21%)
Nov 28, 2017 1.270 1.320 1.210 1.240 13,073 -0.04(-3.13%)
Nov 27, 2017 1.360 1.360 1.252 1.280 25,623 -0.08(-5.88%)
Nov 24, 2017 1.590 1.590 1.360 1.360 4,629 -0.11(-7.53%)
Nov 22, 2017 1.380 1.471 1.370 1.471 4,906 +0.08(+5.81%)
Nov 21, 2017 1.250 1.520 1.230 1.390 48,262 +0.19(+15.66%)
Nov 17, 2017 1.202 1.202 1.202 150 +0.12(+11.28%)
Nov 16, 2017 1.200 1.240 1.000 1.080 13,471 -0.20(-15.81%)
Nov 15, 2017 1.333 1.333 1.283 1.283 479 -0.01(-0.56%)
Nov 14, 2017 1.310 1.332 1.290 1.290 3,763 -0.03(-2.64%)
Nov 13, 2017 1.340 1.340 1.310 1.325 1,591 -0.01(-1.05%)
Nov 10, 2017 1.320 1.360 1.310 1.339 3,666 +0.01(+0.68%)
Nov 09, 2017 1.400 1.400 1.310 1.330 24,977 -0.07(-5.00%)
Nov 08, 2017 1.351 1.400 1.350 1.400 3,515 +0.01(+0.72%)
Nov 07, 2017 1.369 1.389 1.350 1.390 4,272 -0.01(-0.71%)
Nov 06, 2017 1.310 1.400 1.310 1.400 410 +0.00(+0.00%)
Nov 03, 2017 1.376 1.400 1.360 1.400 1,375 +0.01(+0.72%)
Nov 02, 2017 1.420 1.420 1.390 1.390 974 -0.03(-2.11%)
Nov 01, 2017 1.350 1.420 1.350 1.420 4,418 +0.00(+0.00%)
Oct 31, 2017 1.390 1.440 1.340 1.420 16,774 -0.02(-1.39%)
Oct 30, 2017 1.390 1.450 1.390 1.440 5,635 +0.05(+3.60%)
Oct 27, 2017 1.450 1.510 1.340 1.390 9,545 -0.09(-6.08%)
Oct 26, 2017 1.459 1.529 1.430 1.480 8,412 +0.02(+1.37%)
Oct 25, 2017 1.350 1.460 1.330 1.460 20,474 +0.09(+6.57%)
Oct 24, 2017 1.450 1.550 1.350 1.370 24,624 -0.09(-6.16%)
Oct 23, 2017 1.441 1.470 1.345 1.460 31,047 +0.02(+1.12%)
Oct 20, 2017 1.433 1.463 1.430 1.444 1,631 -0.03(-2.25%)
Oct 19, 2017 1.400 1.480 1.400 1.477 2,465 +0.06(+4.29%)
Oct 18, 2017 1.440 1.455 1.400 1.416 5,376 -0.04(-2.99%)
Oct 17, 2017 1.477 1.477 1.460 1.460 1,155 -0.02(-1.46%)
Oct 16, 2017 1.471 1.490 1.450 1.482 12,079 +0.04(+2.90%)
Oct 13, 2017 1.470 1.470 1.440 1.440 2,734 -0.03(-2.04%)
Oct 12, 2017 1.480 1.490 1.470 1.470 2,527 -0.02(-1.08%)
Oct 11, 2017 1.530 1.530 1.460 1.486 9,400 +0.01(+0.58%)
Oct 10, 2017 1.400 1.504 1.400 1.477 7,249 +0.07(+4.78%)
Oct 09, 2017 1.460 1.460 1.410 1.410 2,916 -0.03(-1.74%)
Oct 06, 2017 1.490 1.490 1.431 1.435 5,320 +0.02(+1.06%)
Oct 05, 2017 1.486 1.490 1.420 1.420 21,988 -0.07(-5.00%)
Oct 04, 2017 1.510 1.510 1.472 1.495 8,985 -0.06(-3.56%)
Oct 03, 2017 1.600 1.640 1.550 1.550 5,890 +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.