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 (%)
Feb 28, 2022 0.9200 0.9950 0.9200 0.9810 44,140 -0.02(-1.70%)
Feb 25, 2022 0.9200 1.000 0.9022 0.9980 55,912 +0.03(+3.10%)
Feb 24, 2022 0.8900 0.9799 0.8200 0.9680 74,181 +0.05(+4.99%)
Feb 23, 2022 0.9400 0.9977 0.9200 0.9220 49,689 -0.05(-4.94%)
Feb 22, 2022 1.010 1.030 0.9200 0.9699 105,274 -0.05(-5.01%)
Feb 18, 2022 1.021 0 +0.00(+0.11%)
Feb 17, 2022 0.9601 1.060 0.9601 1.020 49,741 +0.01(+1.42%)
Feb 16, 2022 0.9700 1.050 0.9501 1.006 70,086 +0.01(+0.87%)
Feb 15, 2022 0.9600 1.020 0.9100 0.9970 48,192 +0.04(+4.11%)
Feb 14, 2022 1.000 1.000 0.9315 0.9576 45,714 -0.06(-6.12%)
Feb 11, 2022 0.9800 1.040 0.9700 1.020 38,865 +0.02(+2.10%)
Feb 10, 2022 0.9511 1.037 0.9300 0.9990 150,656 -0.04(-3.93%)
Feb 09, 2022 0.9700 1.040 0.9700 1.040 55,258 +0.04(+4.51%)
Feb 08, 2022 0.9800 1.005 0.9300 0.9950 35,863 -0.01(-0.50%)
Feb 07, 2022 1.020 1.020 0.9331 1.000 31,287 -0.04(-3.85%)
Feb 04, 2022 0.9898 1.040 0.9898 1.040 21,421 +0.04(+4.00%)
Feb 03, 2022 0.9800 1.030 0.9520 1.000 96,201 -0.01(-0.99%)
Feb 02, 2022 1.040 1.055 0.9230 1.010 42,304 -0.03(-2.88%)
Feb 01, 2022 1.030 1.050 0.9710 1.040 68,824 +0.03(+2.97%)
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%)
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.