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, 2023 0.6701 0.7799 0.6600 0.7001 80,412 +0.03(+3.80%)
Jan 30, 2023 0.6600 0.6800 0.6500 0.6745 30,893 +0.01(+1.50%)
Jan 27, 2023 0.6600 0.6788 0.6500 0.6645 46,286 +0.01(+1.37%)
Jan 26, 2023 0.6787 0.7000 0.6500 0.6555 57,723 -0.04(-5.49%)
Jan 25, 2023 0.7300 0.7300 0.6720 0.6936 47,286 -0.04(-4.99%)
Jan 24, 2023 0.7200 0.7300 0.6400 0.7300 51,432 +0.04(+5.81%)
Jan 23, 2023 0.6500 0.7101 0.6000 0.6899 201,631 -0.01(-1.46%)
Jan 20, 2023 0.6826 0.8001 0.6700 0.7001 84,868 +0.04(+5.28%)
Jan 19, 2023 0.7000 0.7400 0.6500 0.6650 62,215 -0.01(-0.76%)
Jan 18, 2023 0.6751 0.7000 0.6500 0.6701 63,615 -0.03(-4.95%)
Jan 17, 2023 0.7000 0.7088 0.6500 0.7050 51,857 +0.05(+8.46%)
Jan 13, 2023 0.7300 0.7500 0.6500 0.6500 74,779 -0.02(-2.99%)
Jan 12, 2023 0.8800 0.8838 0.6300 0.6700 185,073 -0.08(-10.67%)
Jan 11, 2023 0.8300 0.8300 0.7050 0.7500 89,139 -0.01(-1.32%)
Jan 10, 2023 0.9500 0.9500 0.7600 0.7600 152,682 -0.19(-20.00%)
Jan 09, 2023 0.9350 0.9600 0.8708 0.9500 14,666 +0.05(+5.56%)
Jan 06, 2023 0.9100 0.9145 0.8900 0.9000 15,261 +0.03(+3.33%)
Jan 05, 2023 0.9000 0.9473 0.8600 0.8710 7,711 -0.06(-6.34%)
Jan 04, 2023 0.8500 0.9501 0.8485 0.9300 23,029 -0.02(-2.09%)
Jan 03, 2023 0.9800 0.9900 0.8805 0.9499 36,746 -0.04(-3.56%)
Dec 30, 2022 0.7610 1.130 0.7610 0.9850 49,822 +0.16(+18.67%)
Dec 29, 2022 0.7500 0.8300 0.7301 0.8300 15,271 +0.16(+23.88%)
Dec 28, 2022 0.7400 0.7600 0.6700 0.6700 28,312 -0.11(-13.83%)
Dec 27, 2022 0.7401 0.8300 0.7400 0.7775 17,828 +0.06(+7.97%)
Dec 23, 2022 0.7501 0.8100 0.7000 0.7201 12,916 -0.07(-8.85%)
Dec 22, 2022 0.7802 0.8800 0.7520 0.7900 5,772 -0.05(-5.95%)
Dec 21, 2022 0.7600 0.8748 0.7600 0.8400 29,602 +0.08(+10.53%)
Dec 20, 2022 0.7811 0.8711 0.7600 0.7600 6,596 -0.11(-12.80%)
Dec 19, 2022 0.8001 0.9000 0.7705 0.8716 16,610 +0.07(+8.95%)
Dec 16, 2022 0.8500 0.8500 0.7000 0.8000 77,214 -0.00(-0.01%)
Dec 15, 2022 0.9500 0.9690 0.7780 0.8001 129,430 -0.22(-21.56%)
Dec 14, 2022 1.020 1.044 0.9500 1.020 62,040 -0.14(-12.15%)
Dec 13, 2022 1.500 1.500 1.100 1.161 126,563 -0.49(-29.63%)
Dec 12, 2022 1.650 1.700 1.506 1.650 10,873 +0.03(+1.85%)
Dec 09, 2022 1.520 1.740 1.520 1.620 4,902 +0.11(+7.28%)
Dec 08, 2022 1.450 1.605 1.450 1.510 8,826 -0.02(-1.31%)
Dec 07, 2022 1.462 1.550 1.462 1.530 6,755 -0.00(-0.33%)
Dec 06, 2022 1.610 1.610 1.535 1.535 13,052 -0.03(-1.61%)
Dec 05, 2022 1.600 1.648 1.560 1.560 4,901 -0.09(-5.71%)
Dec 02, 2022 1.630 1.655 1.630 1.655 3,196 -0.03(-1.90%)
Dec 01, 2022 1.560 1.810 1.560 1.687 4,191 +0.10(+6.08%)
Nov 30, 2022 1.630 1.750 1.590 1.590 2,409 +0.06(+3.92%)
Nov 29, 2022 1.530 1.732 1.500 1.530 4,202 -0.07(-4.30%)
Nov 28, 2022 1.450 1.603 1.450 1.599 3,090 +0.07(+4.49%)
Nov 25, 2022 1.520 1.530 1.520 1.530 927 +0.01(+0.33%)
Nov 23, 2022 1.550 1.688 1.500 1.525 3,299 -0.05(-2.87%)
Nov 22, 2022 1.550 1.590 1.550 1.570 1,426 -0.02(-1.26%)
Nov 21, 2022 1.590 1.590 1.590 1.590 550 -0.05(-3.05%)
Nov 18, 2022 1.491 1.801 1.491 1.640 12,646 +0.13(+8.62%)
Nov 17, 2022 1.510 1.610 1.500 1.510 7,079 -0.07(-4.44%)
Nov 16, 2022 1.590 1.642 1.560 1.580 1,776 -0.02(-1.05%)
Nov 15, 2022 1.630 1.646 1.550 1.597 6,197 -0.13(-7.70%)
Nov 14, 2022 1.460 2.010 1.290 1.730 57,591 +0.20(+13.07%)
Nov 11, 2022 1.380 1.630 1.290 1.530 5,752 +0.01(+0.66%)
Nov 10, 2022 1.640 1.680 1.369 1.520 21,455 -0.15(-8.98%)
Nov 09, 2022 1.613 1.680 1.606 1.670 3,322 -0.09(-5.11%)
Nov 08, 2022 1.720 1.870 1.700 1.760 6,135 +0.03(+1.73%)
Nov 07, 2022 1.680 1.736 1.620 1.730 4,229 +0.08(+4.85%)
Nov 04, 2022 1.801 1.802 1.600 1.650 23,083 -0.18(-9.92%)
Nov 03, 2022 1.920 1.920 1.832 1.832 5,771 -0.07(-3.59%)
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.