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 (%)
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%)
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.