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 30, 2016 3.180 3.180 3.070 3.160 4,504 -0.01(-0.32%)
Sep 29, 2016 3.100 3.170 2.860 3.170 10,427 +0.08(+2.59%)
Sep 28, 2016 3.210 3.210 3.080 3.090 6,017 -0.17(-5.21%)
Sep 27, 2016 3.250 3.260 3.200 3.260 3,018 -0.01(-0.31%)
Sep 26, 2016 3.110 3.370 3.110 3.270 3,454 +0.16(+5.14%)
Sep 23, 2016 3.310 3.450 3.080 3.110 12,816 -0.14(-4.31%)
Sep 22, 2016 3.250 3.606 3.250 3.250 4,417 +0.02(+0.62%)
Sep 21, 2016 3.400 3.730 3.150 3.230 6,845 -0.40(-11.01%)
Sep 20, 2016 3.523 3.630 3.310 3.630 19,315 +0.06(+1.67%)
Sep 19, 2016 3.790 3.870 3.420 3.570 7,374 +0.10(+3.00%)
Sep 16, 2016 3.720 3.867 3.290 3.466 7,821 -0.26(-7.04%)
Sep 15, 2016 3.910 3.910 3.710 3.728 2,555 -0.18(-4.64%)
Sep 14, 2016 3.800 3.910 3.800 3.910 1,148 +0.07(+1.95%)
Sep 12, 2016 3.820 3.835 3.835 3.835 251 +0.04(+0.92%)
Sep 09, 2016 3.935 3.970 3.720 3.800 9,856 -0.07(-1.81%)
Sep 08, 2016 3.780 3.870 3.780 3.870 236 -0.07(-1.78%)
Sep 07, 2016 3.920 3.950 3.920 3.940 2,518 +0.04(+1.02%)
Sep 06, 2016 3.810 4.000 3.810 3.900 3,746 -0.13(-3.18%)
Sep 02, 2016 4.140 4.028 4.028 4.028 12,200 -0.19(-4.55%)
Sep 01, 2016 4.190 4.270 4.190 4.220 13,520 +0.17(+4.20%)
Aug 31, 2016 4.200 4.200 3.810 4.050 20,871 -0.25(-5.81%)
Aug 30, 2016 4.310 4.420 4.180 4.300 7,526 +0.12(+2.87%)
Aug 29, 2016 4.094 4.300 4.020 4.180 5,710 -0.22(-5.00%)
Aug 26, 2016 3.820 4.400 3.800 4.400 56,148 +0.68(+18.28%)
Aug 25, 2016 4.020 4.290 3.650 3.720 8,172 -0.29(-7.23%)
Aug 24, 2016 4.020 4.050 4.010 4.010 3,192 -0.05(-1.31%)
Aug 23, 2016 4.000 4.190 4.000 4.063 11,401 +0.16(+4.19%)
Aug 22, 2016 3.620 4.000 3.620 3.900 14,371 +0.29(+8.04%)
Aug 19, 2016 3.680 3.680 3.520 3.610 5,972 +0.05(+1.40%)
Aug 18, 2016 3.140 3.575 3.140 3.560 24,943 +0.34(+10.56%)
Aug 17, 2016 3.170 3.220 3.170 3.220 3,332 -0.07(-2.19%)
Aug 16, 2016 3.110 3.380 3.110 3.292 8,230 +0.29(+9.73%)
Aug 15, 2016 3.020 3.310 3.000 3.000 15,491 -0.03(-0.99%)
Aug 12, 2016 3.150 3.200 3.000 3.030 2,570 +0.01(+0.24%)
Aug 11, 2016 2.950 3.023 2.830 3.023 10,690 +0.15(+5.31%)
Aug 10, 2016 2.800 2.920 2.730 2.870 4,838 +0.12(+4.37%)
Aug 09, 2016 2.742 2.750 2.742 2.750 304 +0.04(+1.36%)
Aug 08, 2016 2.690 2.713 2.690 2.713 1,423 -0.05(-1.82%)
Aug 05, 2016 2.731 2.780 2.720 2.763 3,476 -0.07(-2.31%)
Aug 04, 2016 2.900 2.900 2.740 2.829 604 -0.07(-2.47%)
Aug 03, 2016 2.801 2.900 2.800 2.900 7,202 +0.19(+7.01%)
Aug 02, 2016 2.790 2.920 2.700 2.710 4,561 -0.08(-2.85%)
Aug 01, 2016 2.752 2.790 2.750 2.790 3,444 +0.01(+0.35%)
Jul 29, 2016 2.800 2.841 2.760 2.780 1,766 +0.08(+2.96%)
Jul 28, 2016 2.800 2.800 2.700 2.700 6,066 -0.04(-1.46%)
Jul 27, 2016 2.700 2.781 2.700 2.740 1,671 +0.02(+0.70%)
Jul 26, 2016 2.770 2.800 2.721 2.721 10,852 -0.10(-3.66%)
Jul 25, 2016 2.780 2.824 2.780 2.824 765 -0.04(-1.25%)
Jul 22, 2016 2.798 2.950 2.798 2.860 2,563 +0.00(+0.00%)
Jul 21, 2016 2.860 2.860 2.860 2.860 141 +0.01(+0.35%)
Jul 20, 2016 2.820 2.988 2.820 2.850 998 -0.01(-0.39%)
Jul 19, 2016 2.900 2.910 2.861 2.861 1,109 -0.10(-3.34%)
Jul 18, 2016 2.960 2.960 2.960 2.960 691 +0.16(+5.71%)
Jul 15, 2016 2.870 2.870 2.800 2.800 400 -0.07(-2.44%)
Jul 14, 2016 2.871 2.886 2.870 2.870 1,071 +0.01(+0.35%)
Jul 13, 2016 2.889 2.910 2.860 2.860 2,068 -0.04(-1.38%)
Jul 12, 2016 2.760 2.940 2.760 2.900 2,298 -0.08(-2.68%)
Jul 11, 2016 2.970 2.980 2.890 2.980 3,936 +0.09(+3.11%)
Jul 08, 2016 2.889 2.890 2.889 2.890 991 +0.03(+1.04%)
Jul 07, 2016 3.030 3.030 2.830 2.860 3,591 +0.01(+0.36%)
Jul 05, 2016 2.900 2.969 2.850 2.850 3,648 -0.03(-1.11%)
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.