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 (%)
Oct 30, 2020 1.850 1.850 1.660 1.800 149,300 -0.06(-3.23%)
Oct 29, 2020 1.830 1.940 1.800 1.860 55,806 +0.02(+1.09%)
Oct 28, 2020 1.900 1.940 1.780 1.840 132,319 -0.10(-5.15%)
Oct 27, 2020 1.980 2.010 1.880 1.940 81,676 -0.05(-2.51%)
Oct 26, 2020 2.020 2.080 1.960 1.990 214,828 -0.07(-3.40%)
Oct 23, 2020 2.040 2.130 2.020 2.060 110,700 +0.01(+0.49%)
Oct 22, 2020 2.050 2.130 2.030 2.050 164,956 +0.04(+1.99%)
Oct 21, 2020 2.150 2.200 2.000 2.010 250,231 -0.21(-9.46%)
Oct 20, 2020 2.190 2.240 2.080 2.220 766,705 -0.14(-5.93%)
Oct 19, 2020 2.490 2.500 2.130 2.360 12,907,737 +0.36(+18.00%)
Oct 16, 2020 2.120 2.183 1.950 2.000 213,600 -0.14(-6.54%)
Oct 15, 2020 1.930 2.230 1.920 2.140 633,568 +0.22(+11.46%)
Oct 14, 2020 1.950 2.000 1.900 1.920 86,958 -0.02(-1.03%)
Oct 13, 2020 1.890 1.950 1.860 1.940 63,672 +0.05(+2.65%)
Oct 12, 2020 1.970 1.970 1.890 1.890 88,909 -0.03(-1.56%)
Oct 09, 2020 1.900 1.960 1.872 1.920 98,600 +0.07(+3.78%)
Oct 08, 2020 1.840 1.950 1.820 1.850 241,626 +0.04(+2.21%)
Oct 07, 2020 1.830 1.870 1.790 1.810 99,903 -0.01(-0.55%)
Oct 06, 2020 1.840 1.910 1.820 1.820 84,459 -0.05(-2.67%)
Oct 05, 2020 1.790 1.880 1.760 1.870 84,342 +0.09(+5.06%)
Oct 02, 2020 1.760 1.810 1.760 1.780 36,300 -0.04(-2.20%)
Oct 01, 2020 1.850 1.850 1.751 1.820 62,897 +0.01(+0.55%)
Sep 30, 2020 1.860 1.900 1.780 1.810 96,182 +0.00(+0.00%)
Sep 29, 2020 1.800 1.860 1.770 1.810 75,797 +0.06(+3.43%)
Sep 28, 2020 1.760 1.850 1.710 1.750 95,829 -0.01(-0.57%)
Sep 25, 2020 1.680 1.810 1.650 1.760 164,000 +0.05(+2.92%)
Sep 24, 2020 1.700 1.770 1.600 1.710 150,677 -0.02(-1.16%)
Sep 23, 2020 1.880 1.890 1.710 1.730 164,531 -0.12(-6.49%)
Sep 22, 2020 1.920 1.949 1.830 1.850 74,069 -0.05(-2.63%)
Sep 21, 2020 1.950 1.960 1.870 1.900 139,855 -0.04(-2.06%)
Sep 18, 2020 1.960 2.026 1.930 1.940 67,600 -0.06(-3.00%)
Sep 17, 2020 1.930 2.010 1.930 2.000 48,811 +0.02(+1.01%)
Sep 16, 2020 1.950 2.050 1.950 1.980 196,723 +0.02(+1.02%)
Sep 15, 2020 1.940 2.050 1.910 1.960 144,019 +0.06(+3.16%)
Sep 14, 2020 1.870 1.980 1.860 1.900 138,758 -0.02(-1.04%)
Sep 11, 2020 1.910 1.980 1.870 1.920 82,200 -0.04(-2.04%)
Sep 10, 2020 1.800 2.030 1.800 1.960 203,290 -0.09(-4.39%)
Sep 09, 2020 1.960 2.100 1.940 2.050 91,078 +0.10(+5.13%)
Sep 08, 2020 1.930 2.030 1.900 1.950 280,442 +0.14(+7.73%)
Sep 04, 2020 2.030 2.097 1.651 1.810 392,100 -0.23(-11.27%)
Sep 03, 2020 2.150 2.200 2.040 2.040 477,585 -0.14(-6.42%)
Sep 02, 2020 2.240 2.250 2.120 2.180 290,268 -0.10(-4.39%)
Sep 01, 2020 2.300 2.300 2.200 2.280 372,941 -0.04(-1.72%)
Aug 31, 2020 2.410 2.440 2.320 2.320 218,613 -0.08(-3.33%)
Aug 28, 2020 2.450 2.540 2.370 2.400 258,900 -0.04(-1.64%)
Aug 27, 2020 2.300 2.520 2.250 2.440 699,759 +0.14(+6.09%)
Aug 26, 2020 2.320 2.360 2.230 2.300 276,011 -0.04(-1.71%)
Aug 25, 2020 2.290 2.350 2.270 2.340 451,294 -0.02(-0.85%)
Aug 24, 2020 2.430 2.440 2.280 2.360 897,465 -0.20(-7.81%)
Aug 21, 2020 2.890 2.970 2.300 2.560 30,192,300 +0.46(+21.90%)
Aug 20, 2020 2.240 2.240 1.960 2.100 533,198 -0.15(-6.67%)
Aug 19, 2020 2.340 2.350 2.200 2.250 428,124 -0.11(-4.66%)
Aug 18, 2020 2.520 2.600 2.300 2.360 960,513 -0.19(-7.45%)
Aug 17, 2020 2.370 2.650 2.320 2.550 2,420,044 -0.17(-6.25%)
Aug 14, 2020 2.690 4.330 2.600 2.720 150,912,192 +0.85(+45.45%)
Aug 13, 2020 1.990 2.020 1.860 1.870 151,139 -0.12(-6.03%)
Aug 12, 2020 1.960 2.000 1.930 1.990 118,339 +0.06(+3.11%)
Aug 11, 2020 2.100 2.120 1.810 1.930 223,224 -0.18(-8.53%)
Aug 10, 2020 2.150 2.170 2.070 2.110 209,653 +0.06(+2.93%)
Aug 07, 2020 2.100 2.150 2.020 2.050 276,000 +0.05(+2.50%)
Aug 06, 2020 2.010 2.070 1.950 2.000 231,094 -0.11(-5.21%)
Aug 05, 2020 2.030 2.190 1.990 2.110 333,290 +0.10(+4.98%)
Aug 04, 2020 1.910 2.040 1.900 2.010 188,885 +0.09(+4.69%)
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.