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 30, 2019 1.220 1.260 1.150 1.230 79,334 -0.01(-0.77%)
Sep 27, 2019 1.220 1.257 1.200 1.240 31,800 +0.02(+1.64%)
Sep 26, 2019 1.220 1.250 1.220 1.220 33,470 +0.00(+0.00%)
Sep 25, 2019 1.200 1.250 1.200 1.220 52,360 +0.00(+0.00%)
Sep 24, 2019 1.310 1.319 1.210 1.220 114,679 -0.10(-7.58%)
Sep 23, 2019 1.280 1.330 1.210 1.320 190,928 -0.01(-0.75%)
Sep 20, 2019 1.340 1.700 1.250 1.330 2,220,900 +0.15(+12.71%)
Sep 19, 2019 1.230 1.240 1.180 1.180 83,708 -0.04(-3.28%)
Sep 18, 2019 1.220 1.250 1.200 1.220 53,176 +0.00(+0.00%)
Sep 17, 2019 1.250 1.350 1.220 1.220 44,714 -0.05(-3.94%)
Sep 16, 2019 1.270 1.329 1.250 1.270 29,037 +0.02(+1.60%)
Sep 13, 2019 1.240 1.310 1.240 1.250 10,600 +0.00(+0.00%)
Sep 12, 2019 1.280 1.320 1.240 1.250 44,240 -0.04(-3.10%)
Sep 11, 2019 1.400 1.430 1.210 1.290 199,006 -0.09(-6.52%)
Sep 10, 2019 1.300 1.400 1.280 1.380 120,109 +0.06(+4.55%)
Sep 09, 2019 1.250 1.320 1.240 1.320 25,617 +0.07(+5.82%)
Sep 06, 2019 1.240 1.255 1.210 1.247 14,500 -0.01(-1.00%)
Sep 05, 2019 1.190 1.264 1.190 1.260 21,359 +0.06(+4.99%)
Sep 04, 2019 1.240 1.240 1.190 1.200 28,273 -0.04(-3.22%)
Sep 03, 2019 1.220 1.240 1.210 1.240 24,731 +0.00(+0.00%)
Aug 30, 2019 1.250 1.270 1.210 1.240 19,800 -0.01(-0.80%)
Aug 29, 2019 1.310 1.310 1.170 1.250 83,496 -0.02(-1.57%)
Aug 28, 2019 1.280 1.300 1.270 1.270 8,864 -0.01(-0.78%)
Aug 27, 2019 1.340 1.360 1.280 1.280 28,548 -0.04(-2.81%)
Aug 26, 2019 1.320 1.330 1.290 1.317 40,597 -0.01(-0.98%)
Aug 23, 2019 1.290 1.350 1.270 1.330 95,300 +0.04(+3.10%)
Aug 22, 2019 1.340 1.368 1.270 1.290 46,442 -0.06(-4.44%)
Aug 21, 2019 1.340 1.350 1.291 1.350 29,162 +0.05(+3.85%)
Aug 20, 2019 1.258 1.340 1.258 1.300 28,859 +0.00(+0.00%)
Aug 19, 2019 1.360 1.390 1.300 1.300 68,558 -0.05(-3.47%)
Aug 16, 2019 1.220 1.350 1.220 1.347 97,200 +0.14(+11.30%)
Aug 15, 2019 1.200 1.350 1.170 1.210 328,504 -0.03(-2.42%)
Aug 14, 2019 1.310 1.320 1.220 1.240 63,034 -0.10(-7.46%)
Aug 13, 2019 1.330 1.370 1.260 1.340 97,403 +0.00(+0.00%)
Aug 12, 2019 1.350 1.410 1.300 1.340 34,958 -0.02(-1.47%)
Aug 09, 2019 1.410 1.420 1.340 1.360 78,100 -0.06(-4.23%)
Aug 08, 2019 1.370 1.490 1.330 1.420 107,372 +0.06(+4.68%)
Aug 07, 2019 1.370 1.440 1.312 1.357 54,728 -0.04(-3.11%)
Aug 06, 2019 1.380 1.419 1.335 1.400 40,187 +0.07(+5.26%)
Aug 05, 2019 1.420 1.451 1.330 1.330 81,417 -0.14(-9.52%)
Aug 02, 2019 1.530 1.531 1.410 1.470 117,000 -0.08(-5.16%)
Aug 01, 2019 1.540 1.634 1.530 1.550 112,642 +0.01(+0.65%)
Jul 31, 2019 1.630 1.750 1.520 1.540 193,147 -0.08(-4.94%)
Jul 30, 2019 1.630 1.800 1.600 1.620 149,780 -0.01(-0.61%)
Jul 29, 2019 1.700 1.700 1.610 1.630 65,722 -0.10(-5.57%)
Jul 26, 2019 1.730 1.800 1.690 1.726 81,200 +0.02(+0.95%)
Jul 25, 2019 1.730 1.750 1.560 1.710 234,112 +0.08(+4.91%)
Jul 24, 2019 1.510 1.750 1.510 1.630 278,956 +0.10(+6.54%)
Jul 23, 2019 1.640 1.700 1.500 1.530 198,860 -0.11(-6.71%)
Jul 22, 2019 1.720 1.730 1.560 1.640 708,362 -0.22(-11.83%)
Jul 19, 2019 2.650 2.720 1.630 1.860 18,122,400 +0.56(+43.08%)
Jul 18, 2019 1.310 1.350 1.289 1.300 33,848 -0.03(-2.26%)
Jul 17, 2019 1.360 1.360 1.240 1.330 96,358 -0.05(-3.62%)
Jul 16, 2019 1.420 1.420 1.350 1.380 23,428 -0.04(-2.82%)
Jul 15, 2019 1.330 1.420 1.330 1.420 43,904 +0.04(+2.90%)
Jul 12, 2019 1.390 1.469 1.340 1.380 162,600 -0.03(-2.13%)
Jul 11, 2019 1.278 1.420 1.278 1.410 79,827 +0.08(+6.02%)
Jul 10, 2019 1.280 1.440 1.280 1.330 16,707 +0.03(+2.31%)
Jul 09, 2019 1.370 1.370 1.280 1.300 81,909 -0.07(-5.11%)
Jul 08, 2019 1.365 1.384 1.340 1.370 48,921 +0.05(+3.79%)
Jul 05, 2019 1.420 1.420 1.200 1.320 65,900 -0.11(-7.56%)
Jul 03, 2019 1.490 1.490 1.413 1.428 41,500 +0.02(+1.28%)
Jul 02, 2019 1.390 1.410 1.360 1.410 8,194 +0.00(+0.01%)
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.