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 (%)
Sep 29, 2017 1.660 1.740 1.550 1.550 6,283 -0.11(-6.58%)
Sep 28, 2017 1.820 1.950 1.290 1.659 44,403 -0.30(-15.34%)
Sep 27, 2017 1.924 2.010 1.924 1.960 1,562 -0.23(-10.50%)
Sep 26, 2017 2.019 2.190 1.940 2.190 1,687 +0.09(+4.29%)
Sep 25, 2017 2.030 2.100 2.030 2.100 1,889 +0.03(+1.45%)
Sep 22, 2017 2.120 2.120 2.050 2.070 5,521 -0.05(-2.35%)
Sep 21, 2017 2.070 2.121 2.070 2.120 2,515 +0.01(+0.47%)
Sep 20, 2017 2.150 2.150 2.110 2.110 3,353 -0.11(-4.95%)
Sep 19, 2017 2.210 2.255 2.190 2.220 1,227 +0.09(+4.35%)
Sep 18, 2017 2.200 2.200 2.127 2.127 3,120 -0.08(-3.74%)
Sep 15, 2017 2.150 2.300 2.140 2.210 7,083 -0.02(-0.90%)
Sep 14, 2017 2.182 2.230 2.182 2.230 411 +0.04(+1.83%)
Sep 13, 2017 2.182 2.250 2.182 2.190 3,419 -0.02(-0.90%)
Sep 12, 2017 2.200 2.360 2.190 2.210 40,700 -0.09(-3.87%)
Sep 11, 2017 2.103 2.299 2.103 2.299 2,444 +0.09(+4.03%)
Sep 08, 2017 2.240 2.399 2.210 2.210 20,887 -0.01(-0.45%)
Sep 07, 2017 2.092 2.280 2.092 2.220 15,826 +0.18(+8.82%)
Sep 06, 2017 2.200 2.250 2.040 2.040 5,529 -0.18(-8.11%)
Sep 05, 2017 2.386 2.430 2.170 2.220 16,596 -0.11(-4.72%)
Sep 01, 2017 2.310 2.400 2.310 2.330 5,170 +0.01(+0.52%)
Aug 31, 2017 2.326 2.326 2.270 2.318 1,943 -0.00(-0.09%)
Aug 30, 2017 2.330 2.359 2.297 2.320 5,672 +0.04(+1.76%)
Aug 29, 2017 2.190 2.400 2.174 2.280 24,663 -0.10(-4.20%)
Aug 28, 2017 2.380 2.380 2.380 2.380 140 -0.05(-2.06%)
Aug 25, 2017 2.394 2.434 2.394 2.430 938 +0.02(+0.83%)
Aug 24, 2017 2.360 2.422 2.322 2.410 3,131 -0.02(-1.03%)
Aug 23, 2017 2.470 2.495 2.431 2.435 873 -0.04(-1.42%)
Aug 22, 2017 2.439 2.500 2.357 2.470 3,775 +0.08(+3.35%)
Aug 21, 2017 2.480 2.550 2.380 2.390 77,557 -0.18(-7.00%)
Aug 18, 2017 2.410 2.580 2.250 2.570 50,011 +0.15(+6.20%)
Aug 17, 2017 2.420 2.420 2.420 2.420 268 -0.04(-1.63%)
Aug 16, 2017 2.510 2.540 2.460 2.460 16,647 +0.00(+0.00%)
Aug 15, 2017 2.526 2.600 2.430 2.460 47,490 -0.01(-0.40%)
Aug 14, 2017 2.510 2.554 2.420 2.470 14,999 -0.22(-8.18%)
Aug 11, 2017 2.640 2.690 2.640 2.690 1,760 +0.18(+7.17%)
Aug 10, 2017 2.640 2.710 2.510 2.510 16,971 -0.13(-4.93%)
Aug 09, 2017 2.623 2.710 2.530 2.640 16,061 +0.04(+1.54%)
Aug 08, 2017 2.611 2.611 2.600 2.600 562 -0.06(-2.17%)
Aug 07, 2017 2.570 2.658 2.570 2.658 290 +0.03(+1.33%)
Aug 04, 2017 2.650 2.650 2.623 2.623 1,643 +0.02(+0.88%)
Aug 03, 2017 2.680 2.680 2.600 2.600 305 -0.20(-7.14%)
Aug 02, 2017 2.570 2.800 2.570 2.800 21,087 +0.04(+1.49%)
Aug 01, 2017 2.634 2.800 2.540 2.759 40,230 +0.10(+3.72%)
Jul 31, 2017 2.650 2.700 2.550 2.660 13,833 -0.04(-1.48%)
Jul 28, 2017 2.623 2.740 2.623 2.700 2,822 +0.00(+0.00%)
Jul 27, 2017 2.670 2.700 2.670 2.700 817 +0.07(+2.66%)
Jul 26, 2017 2.480 2.700 2.480 2.630 3,581 +0.00(+0.19%)
Jul 25, 2017 2.630 2.640 2.625 2.625 1,197 -0.06(-2.42%)
Jul 24, 2017 2.650 2.700 2.650 2.690 1,274 +0.05(+2.02%)
Jul 21, 2017 2.610 2.637 2.610 2.637 1,049 +0.00(+0.05%)
Jul 20, 2017 2.638 2.638 2.636 2.636 1,089 -0.01(-0.54%)
Jul 19, 2017 2.655 2.660 2.647 2.650 1,873 -0.05(-1.85%)
Jul 18, 2017 2.700 2.700 2.700 2.700 323 +0.06(+2.27%)
Jul 17, 2017 2.680 2.700 2.640 2.640 2,772 -0.01(-0.33%)
Jul 14, 2017 2.649 2.649 2.649 2.649 170 +0.03(+1.10%)
Jul 13, 2017 2.621 2.621 2.620 2.620 1,405 -0.08(-2.96%)
Jul 12, 2017 2.700 2.740 2.620 2.700 39,496 +0.09(+3.44%)
Jul 11, 2017 2.690 2.730 2.520 2.610 21,505 -0.04(-1.50%)
Jul 10, 2017 2.690 2.730 2.550 2.650 22,746 +0.10(+3.92%)
Jul 07, 2017 2.635 2.635 2.510 2.550 38,928 -0.04(-1.44%)
Jul 06, 2017 2.645 2.645 2.587 2.587 1,271 -0.01(-0.49%)
Jul 05, 2017 2.600 2.600 2.600 2.600 138 +0.01(+0.39%)
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.