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, 2022 0.9000 1.010 1.010 93,412 +0.10(+10.99%)
Jan 28, 2022 1.010 1.010 0.8997 0.9100 197,401 -0.09(-9.00%)
Jan 27, 2022 1.040 1.070 0.9798 1.000 38,199 -0.01(-0.99%)
Jan 26, 2022 1.010 1.070 1.000 1.010 34,041 +0.00(+0.00%)
Jan 25, 2022 0.9700 1.050 0.9384 1.010 64,628 +0.01(+1.00%)
Jan 24, 2022 1.000 1.030 0.8810 1.000 131,088 -0.05(-5.21%)
Jan 21, 2022 1.100 1.100 1.036 1.055 70,997 -0.06(-4.95%)
Jan 20, 2022 1.100 1.180 1.080 1.110 51,708 -0.01(-0.89%)
Jan 19, 2022 1.100 1.162 1.100 1.120 27,491 -0.01(-0.88%)
Jan 18, 2022 1.130 1.180 1.060 1.130 148,236 +0.00(+0.00%)
Jan 14, 2022 1.130 0 -0.00(-0.31%)
Jan 13, 2022 1.145 1.195 1.080 1.133 71,678 -0.05(-3.94%)
Jan 12, 2022 1.170 1.200 1.160 1.180 26,566 -0.03(-2.48%)
Jan 11, 2022 1.284 1.300 1.170 1.210 41,800 +0.03(+2.54%)
Jan 10, 2022 1.200 1.210 1.140 1.180 57,382 -0.05(-4.07%)
Jan 07, 2022 1.270 1.270 1.202 1.230 37,823 -0.03(-2.38%)
Jan 06, 2022 1.220 1.330 1.190 1.260 223,978 +0.09(+7.69%)
Jan 05, 2022 1.220 1.240 1.160 1.170 147,035 -0.02(-1.69%)
Jan 04, 2022 1.150 1.230 1.135 1.190 187,253 +0.05(+4.39%)
Jan 03, 2022 1.080 1.140 1.060 1.140 87,374 +0.09(+8.57%)
Dec 31, 2021 1.070 1.150 1.015 1.050 194,836 -0.03(-3.23%)
Dec 30, 2021 1.080 1.120 1.080 1.085 127,549 +0.00(+0.46%)
Dec 29, 2021 1.160 1.164 1.080 1.080 117,263 -0.10(-8.47%)
Dec 28, 2021 1.210 1.210 1.170 1.180 57,213 -0.05(-3.92%)
Dec 27, 2021 1.250 1.320 1.190 1.228 338,531 -0.02(-1.76%)
Dec 23, 2021 1.230 1.290 1.190 1.250 78,980 +0.03(+2.48%)
Dec 22, 2021 1.250 1.259 1.170 1.220 55,323 -0.01(-0.81%)
Dec 21, 2021 1.180 1.320 1.170 1.230 97,707 +0.06(+5.13%)
Dec 20, 2021 1.240 1.294 1.110 1.170 155,211 -0.05(-4.10%)
Dec 17, 2021 1.140 1.230 1.130 1.220 38,887 +0.07(+6.09%)
Dec 16, 2021 1.170 1.220 1.130 1.150 111,188 +0.01(+0.88%)
Dec 15, 2021 1.260 1.260 1.100 1.140 243,165 -0.12(-9.52%)
Dec 14, 2021 1.290 1.349 1.240 1.260 190,955 -0.15(-10.64%)
Dec 13, 2021 1.340 1.480 1.200 1.410 1,953,013 +0.08(+6.02%)
Dec 10, 2021 1.330 1.360 1.312 1.330 36,113 -0.03(-2.21%)
Dec 09, 2021 1.350 1.400 1.350 1.360 56,184 +0.01(+0.74%)
Dec 08, 2021 1.320 1.490 1.300 1.350 115,026 +0.00(+0.00%)
Dec 07, 2021 1.270 1.389 1.240 1.350 75,605 +0.10(+8.00%)
Dec 06, 2021 1.250 1.270 1.200 1.250 143,709 +0.04(+3.31%)
Dec 03, 2021 1.330 1.370 1.200 1.210 182,515 -0.15(-10.94%)
Dec 02, 2021 1.410 1.480 1.315 1.359 122,297 -0.04(-2.95%)
Dec 01, 2021 1.480 1.480 1.360 1.400 84,635 -0.06(-4.11%)
Nov 30, 2021 1.470 1.490 1.430 1.460 82,631 +0.02(+1.39%)
Nov 29, 2021 1.500 1.500 1.440 1.440 62,895 -0.04(-2.43%)
Nov 26, 2021 1.500 1.522 1.470 1.476 24,903 -0.02(-1.61%)
Nov 24, 2021 1.470 1.520 1.470 1.500 88,331 -0.01(-0.66%)
Nov 23, 2021 1.530 1.585 1.470 1.510 60,933 -0.04(-2.58%)
Nov 22, 2021 1.640 1.640 1.530 1.550 101,277 -0.11(-6.63%)
Nov 19, 2021 1.540 1.670 1.500 1.660 141,865 +0.13(+8.50%)
Nov 18, 2021 1.600 1.550 1.510 1.530 170,785 -0.08(-4.97%)
Nov 17, 2021 1.620 1.640 1.600 1.610 88,596 -0.02(-1.23%)
Nov 16, 2021 1.640 1.700 1.610 1.630 108,618 +0.00(+0.00%)
Nov 15, 2021 1.650 1.660 1.610 1.630 114,096 -0.02(-1.22%)
Nov 12, 2021 1.660 1.680 1.650 1.650 36,887 -0.02(-1.19%)
Nov 11, 2021 1.700 1.700 1.630 1.670 78,792 -0.01(-0.30%)
Nov 10, 2021 1.710 1.675 132,063 -0.03(-2.05%)
Nov 09, 2021 1.730 1.740 1.690 1.710 77,407 -0.01(-0.58%)
Nov 08, 2021 1.720 1.750 1.700 1.720 42,221 +0.00(+0.00%)
Nov 05, 2021 1.720 1.730 1.700 1.720 29,325 +0.00(+0.00%)
Nov 04, 2021 1.710 1.800 1.700 1.720 125,583 -0.01(-0.58%)
Nov 03, 2021 1.700 1.750 1.700 1.730 37,248 +0.02(+1.17%)
Nov 02, 2021 1.710 1.740 1.661 1.710 50,100 -0.01(-0.74%)
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.