Midatech Pharma Ads (NQ: MTP )

2.450 USD +0.040 (+1.66%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 2.440 2.670 2.370 2.450 829,200 +0.04(+1.66%)
Jan 21, 2021 2.320 2.450 2.300 2.410 393,402 +0.06(+2.55%)
Jan 20, 2021 2.240 2.390 2.220 2.350 224,270 +0.03(+1.29%)
Jan 19, 2021 2.340 2.400 2.190 2.320 424,633 +0.06(+2.65%)
Jan 15, 2021 2.220 2.480 2.190 2.260 905,800 -0.02(-0.88%)
Jan 14, 2021 2.110 2.330 2.090 2.280 2,661,832 +0.18(+8.57%)
Jan 13, 2021 2.090 2.110 2.050 2.100 282,030 -0.01(-0.47%)
Jan 12, 2021 2.200 2.220 2.050 2.110 307,098 -0.07(-3.21%)
Jan 11, 2021 2.290 2.300 2.120 2.180 372,102 -0.07(-3.11%)
Jan 08, 2021 2.170 2.300 2.050 2.250 895,500 +0.18(+8.70%)
Jan 07, 2021 1.960 2.100 1.950 2.070 335,817 +0.12(+6.15%)
Jan 06, 2021 2.050 2.112 1.921 1.950 373,359 -0.10(-4.88%)
Jan 05, 2021 1.980 2.250 1.950 2.050 1,207,055 +0.05(+2.50%)
Jan 04, 2021 1.900 2.070 1.820 2.000 703,033 +0.13(+6.95%)
Dec 31, 2020 1.870 1.870 1.870 445,080 -0.03(-1.58%)
Dec 30, 2020 1.890 1.960 1.830 1.900 445,080 -0.09(-4.52%)
Dec 29, 2020 1.820 2.040 1.750 1.990 1,374,274 +0.18(+9.94%)
Dec 28, 2020 1.800 1.830 1.770 1.810 111,324 +0.01(+0.56%)
Dec 24, 2020 1.915 1.915 1.790 1.800 81,600 -0.03(-1.64%)
Dec 23, 2020 1.780 1.840 1.740 1.830 144,892 +0.04(+2.23%)
Dec 22, 2020 1.800 1.840 1.770 1.790 147,074 -0.02(-1.10%)
Dec 21, 2020 1.800 1.840 1.790 1.810 83,528 -0.03(-1.63%)
Dec 18, 2020 1.820 1.890 1.810 1.840 90,500 -0.01(-0.54%)
Dec 17, 2020 1.900 1.900 1.800 1.850 134,372 +0.00(+0.00%)
Dec 16, 2020 1.950 2.000 1.790 1.850 298,733 -0.10(-5.13%)
Dec 15, 2020 1.950 1.970 1.910 1.950 80,509 +0.01(+0.52%)
Dec 14, 2020 1.940 2.030 1.900 1.940 158,246 -0.02(-0.88%)
Dec 11, 2020 2.020 2.150 1.940 1.957 656,900 -0.23(-10.63%)
Dec 10, 2020 1.860 2.200 1.830 2.190 1,826,334 +0.33(+17.86%)
Dec 09, 2020 1.800 1.930 1.750 1.858 332,473 +0.05(+2.66%)
Dec 08, 2020 1.830 1.850 1.770 1.810 108,537 -0.03(-1.63%)
Dec 07, 2020 1.870 1.880 1.820 1.840 45,199 -0.03(-1.60%)
Dec 04, 2020 1.900 1.940 1.840 1.870 123,700 -0.05(-2.60%)
Dec 03, 2020 1.960 1.960 1.820 1.920 342,543 -0.02(-1.03%)
Dec 02, 2020 1.750 2.300 1.700 1.940 2,076,414 +0.17(+9.60%)
Dec 01, 2020 1.780 1.810 1.750 1.770 128,320 -0.02(-1.12%)
Nov 30, 2020 1.800 1.830 1.750 1.790 192,415 -0.03(-1.65%)
Nov 27, 2020 1.850 1.860 1.820 1.820 61,000 -0.01(-0.55%)
Nov 25, 2020 1.800 1.860 1.790 1.830 129,800 +0.01(+0.55%)
Nov 24, 2020 1.860 1.860 1.784 1.820 135,371 -0.01(-0.55%)
Nov 23, 2020 1.880 1.880 1.800 1.830 90,465 -0.05(-2.66%)
Nov 20, 2020 1.880 1.890 1.830 1.880 70,100 +0.00(+0.00%)
Nov 19, 2020 1.840 1.890 1.800 1.880 81,484 -0.01(-0.53%)
Nov 18, 2020 1.880 1.920 1.850 1.890 74,970 -0.03(-1.56%)
Nov 17, 2020 1.930 1.940 1.865 1.920 55,890 +0.00(+0.00%)
Nov 16, 2020 1.860 1.960 1.860 1.920 72,156 +0.01(+0.52%)
Nov 13, 2020 1.820 1.930 1.755 1.910 147,500 +0.08(+4.37%)
Nov 12, 2020 1.790 1.830 1.750 1.830 70,391 +0.06(+3.39%)
Nov 11, 2020 1.790 1.800 1.730 1.770 95,013 -0.03(-1.67%)
Nov 10, 2020 1.800 1.840 1.750 1.800 119,203 +0.00(+0.00%)
Nov 09, 2020 1.812 1.903 1.770 1.800 77,659 -0.01(-0.55%)
Nov 06, 2020 1.820 1.893 1.800 1.810 53,400 -0.03(-1.63%)
Nov 05, 2020 1.820 1.850 1.710 1.840 56,302 +0.02(+1.10%)
Nov 04, 2020 1.840 1.880 1.810 1.820 44,385 -0.06(-3.19%)
Nov 03, 2020 1.850 1.950 1.810 1.880 85,113 +0.07(+3.87%)
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.