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 (%)
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.