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 (%)
Aug 31, 2021 1.820 1.840 1.790 1.840 45,772 +0.03(+1.66%)
Aug 30, 2021 1.800 1.820 1.762 1.810 88,542 +0.00(+0.00%)
Aug 27, 2021 1.780 1.839 1.780 1.810 124,700 +0.01(+0.56%)
Aug 26, 2021 1.810 1.880 1.790 1.800 130,617 +0.00(+0.00%)
Aug 25, 2021 1.800 1.850 1.780 1.800 124,557 +0.01(+0.56%)
Aug 24, 2021 1.760 1.821 1.760 1.790 66,198 +0.01(+0.56%)
Aug 23, 2021 1.740 1.800 1.700 1.780 58,203 +0.07(+4.09%)
Aug 20, 2021 1.680 1.740 1.680 1.710 60,017 +0.01(+0.59%)
Aug 19, 2021 1.720 1.736 1.680 1.700 51,790 -0.03(-1.73%)
Aug 18, 2021 1.700 1.740 1.680 1.730 50,870 +0.05(+2.98%)
Aug 17, 2021 1.700 1.720 1.670 1.680 93,531 -0.03(-1.75%)
Aug 16, 2021 1.840 1.840 1.670 1.710 229,075 -0.11(-5.88%)
Aug 13, 2021 1.810 1.848 1.783 1.817 100,564 -0.01(-0.72%)
Aug 12, 2021 1.870 1.880 1.800 1.830 167,913 -0.04(-2.14%)
Aug 11, 2021 1.950 1.950 1.850 1.870 95,826 -0.03(-1.58%)
Aug 10, 2021 1.870 1.920 1.870 1.900 86,471 +0.01(+0.53%)
Aug 09, 2021 1.910 1.934 1.888 1.890 102,538 -0.01(-0.53%)
Aug 06, 2021 1.890 1.970 1.880 1.900 127,576 +0.01(+0.53%)
Aug 05, 2021 1.910 1.950 1.880 1.890 48,923 -0.02(-1.05%)
Aug 04, 2021 1.930 1.950 1.880 1.910 91,521 -0.05(-2.55%)
Aug 03, 2021 1.940 2.050 1.880 1.960 178,830 +0.04(+2.08%)
Aug 02, 2021 1.850 1.970 1.850 1.920 94,131 +0.06(+3.23%)
Jul 30, 2021 1.900 1.910 1.840 1.860 96,149 -0.01(-0.53%)
Jul 29, 2021 1.909 1.970 1.870 1.870 93,724 -0.07(-3.61%)
Jul 28, 2021 1.860 1.980 1.840 1.940 187,675 +0.08(+4.30%)
Jul 27, 2021 1.890 1.890 1.830 1.860 118,612 -0.03(-1.59%)
Jul 26, 2021 1.920 1.960 1.860 1.890 160,473 -0.02(-1.05%)
Jul 23, 2021 1.890 2.050 1.840 1.910 419,450 +0.00(+0.00%)
Jul 22, 2021 1.950 1.950 1.850 1.910 145,705 -0.02(-1.04%)
Jul 21, 2021 1.840 1.950 1.800 1.930 188,319 +0.07(+3.76%)
Jul 20, 2021 2.000 2.090 1.800 1.860 730,203 +0.02(+1.09%)
Jul 19, 2021 1.800 1.900 1.770 1.840 154,917 +0.02(+1.10%)
Jul 16, 2021 1.830 1.903 1.820 1.820 116,026 -0.01(-0.82%)
Jul 15, 2021 1.890 1.890 1.820 1.835 200,457 -0.06(-3.42%)
Jul 14, 2021 1.960 1.964 1.890 1.900 125,640 -0.07(-3.55%)
Jul 13, 2021 1.960 2.030 1.890 1.970 331,541 +0.02(+1.03%)
Jul 12, 2021 2.040 2.045 1.950 1.950 142,654 -0.10(-4.88%)
Jul 09, 2021 1.990 2.100 1.970 2.050 212,537 +0.06(+3.02%)
Jul 08, 2021 1.870 2.010 1.866 1.990 223,425 +0.06(+3.11%)
Jul 07, 2021 2.030 2.026 1.900 1.930 338,949 -0.08(-3.98%)
Jul 06, 2021 2.070 2.100 2.000 2.010 407,613 -0.08(-3.83%)
Jul 02, 2021 2.140 2.180 2.070 2.090 132,711 -0.10(-4.57%)
Jul 01, 2021 2.060 2.200 2.060 2.190 330,345 +0.11(+5.29%)
Jun 30, 2021 2.070 2.110 2.060 2.080 284,718 -0.01(-0.48%)
Jun 29, 2021 2.200 2.270 2.060 2.090 498,765 -0.14(-6.28%)
Jun 28, 2021 2.270 2.290 2.220 2.230 250,334 -0.06(-2.62%)
Jun 25, 2021 2.320 2.380 2.270 2.290 265,853 -0.03(-1.29%)
Jun 24, 2021 2.370 2.429 2.290 2.320 301,046 +0.02(+0.87%)
Jun 23, 2021 2.270 2.490 2.270 2.300 651,291 +0.04(+1.77%)
Jun 22, 2021 2.380 2.390 2.210 2.260 807,704 -0.18(-7.38%)
Jun 21, 2021 2.670 2.715 2.440 2.440 1,890,093 -0.39(-13.78%)
Jun 18, 2021 2.740 2.840 2.550 2.830 4,743,059 -0.12(-4.07%)
Jun 17, 2021 3.460 3.610 2.560 2.950 119,650,592 +0.91(+44.61%)
Jun 16, 2021 1.980 2.050 1.980 2.040 77,779 +0.04(+2.00%)
Jun 15, 2021 2.070 2.070 2.000 2.000 95,990 -0.08(-3.85%)
Jun 14, 2021 2.140 2.140 1.950 2.080 101,920 -0.03(-1.42%)
Jun 11, 2021 2.090 2.090 2.009 2.110 181,038 +0.07(+3.43%)
Jun 10, 2021 2.070 2.080 2.010 2.040 72,397 -0.02(-0.97%)
Jun 09, 2021 2.020 2.090 2.019 2.060 122,685 +0.06(+3.00%)
Jun 08, 2021 2.000 2.070 1.970 2.000 124,197 -0.02(-0.99%)
Jun 07, 2021 1.950 2.040 1.940 2.020 190,922 +0.09(+4.66%)
Jun 04, 2021 1.940 1.990 1.920 1.930 114,960 +0.03(+1.58%)
Jun 03, 2021 1.900 1.960 1.890 1.900 78,658 -0.03(-1.55%)
Jun 02, 2021 1.930 1.970 1.900 1.930 179,456 +0.03(+1.58%)
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.