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 (%)
Jan 31, 2020 0.7300 0.7548 0.7200 0.7239 41,800 -0.02(-2.18%)
Jan 30, 2020 0.7500 0.7800 0.7300 0.7400 136,068 -0.04(-5.13%)
Jan 29, 2020 0.7300 0.8400 0.7100 0.7800 539,508 +0.04(+5.41%)
Jan 28, 2020 0.7600 0.7900 0.7300 0.7400 179,138 -0.02(-2.63%)
Jan 27, 2020 0.7500 0.8000 0.7400 0.7600 156,159 -0.04(-4.80%)
Jan 24, 2020 0.8310 0.8499 0.7711 0.7983 175,400 -0.05(-6.34%)
Jan 23, 2020 0.8890 0.8890 0.8310 0.8523 166,993 -0.04(-4.24%)
Jan 22, 2020 0.9460 0.9500 0.8509 0.8900 187,200 +0.03(+3.49%)
Jan 21, 2020 0.9500 0.9500 0.8312 0.8600 155,344 -0.04(-4.44%)
Jan 17, 2020 0.9100 0.9500 0.8700 0.9000 151,700 -0.01(-1.10%)
Jan 16, 2020 0.9000 0.9500 0.9000 0.9100 199,014 +0.02(+2.25%)
Jan 15, 2020 0.9500 0.9500 0.8800 0.8900 382,024 -0.11(-11.00%)
Jan 14, 2020 0.7600 1.030 0.7500 1.000 895,140 +0.23(+29.87%)
Jan 13, 2020 0.8501 0.8800 0.7400 0.7700 699,029 -0.08(-9.72%)
Jan 10, 2020 0.8900 0.9000 0.8302 0.8529 554,700 -0.08(-8.29%)
Jan 09, 2020 0.9500 0.9500 0.8700 0.9300 1,755,132 -0.11(-10.58%)
Jan 08, 2020 1.110 1.380 1.010 1.040 21,812,840 +0.36(+52.65%)
Jan 07, 2020 0.6665 0.7100 0.6665 0.6813 69,064 +0.00(+0.38%)
Jan 06, 2020 0.7100 0.7136 0.6410 0.6787 189,598 -0.02(-3.04%)
Jan 03, 2020 0.7000 0.7100 0.6900 0.7000 119,500 -0.02(-2.59%)
Jan 02, 2020 0.8300 0.8300 0.7000 0.7186 184,212 +0.03(+4.25%)
Dec 31, 2019 0.6900 0.7100 0.6801 0.6893 150,100 +0.00(+0.22%)
Dec 30, 2019 0.6500 0.6893 0.6500 0.6878 273,292 +0.04(+5.82%)
Dec 27, 2019 0.6500 0.6599 0.6210 0.6500 243,900 -0.01(-1.50%)
Dec 26, 2019 0.7337 0.7375 0.6510 0.6599 559,959 -0.06(-7.84%)
Dec 24, 2019 0.6450 0.7260 0.6301 0.7160 952,300 +0.09(+13.72%)
Dec 23, 2019 0.6300 0.6460 0.6100 0.6296 179,915 +0.00(+0.62%)
Dec 20, 2019 0.6300 0.6457 0.5900 0.6257 197,300 +0.01(+1.08%)
Dec 19, 2019 0.6000 0.6379 0.5658 0.6190 321,121 +0.02(+4.03%)
Dec 18, 2019 0.5800 0.6100 0.5673 0.5950 88,079 +0.01(+0.92%)
Dec 17, 2019 0.5850 0.5980 0.5650 0.5896 93,692 +0.00(+0.15%)
Dec 16, 2019 0.5700 0.6000 0.5575 0.5887 193,385 +0.02(+2.74%)
Dec 13, 2019 0.5976 0.5980 0.5600 0.5730 177,500 -0.01(-2.05%)
Dec 12, 2019 0.6290 0.6300 0.5740 0.5850 455,530 -0.05(-7.16%)
Dec 11, 2019 0.5800 0.6598 0.5650 0.6301 1,192,024 +0.05(+8.64%)
Dec 10, 2019 0.6000 0.6200 0.5600 0.5800 482,867 +0.02(+2.86%)
Dec 09, 2019 0.5720 0.5800 0.5400 0.5639 303,558 -0.02(-3.62%)
Dec 06, 2019 0.6000 0.6100 0.5680 0.5851 495,300 +0.02(+2.76%)
Dec 05, 2019 0.6610 0.6890 0.5600 0.5694 2,285,814 -0.06(-9.63%)
Dec 04, 2019 0.6400 0.7000 0.6280 0.6301 1,035,170 -0.01(-1.55%)
Dec 03, 2019 0.6400 0.6900 0.5800 0.6400 2,511,082 -0.03(-4.99%)
Dec 02, 2019 0.6800 0.6800 0.6271 0.6736 35,462 -0.00(-0.03%)
Nov 29, 2019 0.6800 0.7200 0.6460 0.6738 94,600 +0.01(+1.25%)
Nov 27, 2019 0.6600 0.6780 0.6380 0.6655 78,900 -0.00(-0.66%)
Nov 26, 2019 0.7000 0.7200 0.6468 0.6699 91,479 -0.03(-4.30%)
Nov 25, 2019 0.7500 0.7600 0.6700 0.7000 121,590 -0.04(-4.89%)
Nov 22, 2019 0.7599 0.8000 0.7207 0.7360 60,500 -0.02(-3.16%)
Nov 21, 2019 0.7500 0.7600 0.7230 0.7600 106,619 +0.02(+3.32%)
Nov 20, 2019 0.7700 0.7700 0.7206 0.7356 48,783 -0.02(-3.21%)
Nov 19, 2019 0.8000 0.8000 0.7600 0.7600 13,016 -0.01(-1.00%)
Nov 18, 2019 0.7700 0.8000 0.7568 0.7677 41,486 -0.00(-0.30%)
Nov 15, 2019 0.7700 0.8161 0.7700 0.7700 80,900 -0.03(-3.75%)
Nov 14, 2019 0.8200 0.8260 0.7520 0.8000 82,378 -0.03(-3.05%)
Nov 13, 2019 0.8225 0.8399 0.8151 0.8252 30,452 -0.02(-2.69%)
Nov 12, 2019 0.8499 0.8499 0.8182 0.8480 34,882 +0.02(+2.94%)
Nov 11, 2019 0.8336 0.8500 0.8200 0.8238 32,537 -0.00(-0.07%)
Nov 08, 2019 0.8141 0.8399 0.8141 0.8244 48,700 -0.01(-0.67%)
Nov 07, 2019 0.8525 0.9000 0.8021 0.8300 94,810 -0.05(-5.69%)
Nov 06, 2019 0.9100 0.9200 0.8500 0.8801 24,288 -0.03(-3.29%)
Nov 05, 2019 0.8910 0.9399 0.8900 0.9100 26,759 +0.01(+1.00%)
Nov 04, 2019 0.9225 0.9500 0.8903 0.9010 62,631 -0.01(-0.99%)
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.