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 (%)
Jun 30, 2016 2.890 2.890 2.630 2.822 10,910 -0.13(-4.35%)
Jun 29, 2016 3.220 3.240 2.900 2.950 7,394 +0.01(+0.35%)
Jun 28, 2016 2.910 3.160 2.860 2.940 913 +0.03(+1.04%)
Jun 27, 2016 3.080 3.080 2.620 2.910 5,493 -0.37(-11.28%)
Jun 24, 2016 3.040 3.290 3.040 3.280 3,873 -0.18(-5.15%)
Jun 23, 2016 3.490 3.490 3.200 3.458 3,096 +0.01(+0.23%)
Jun 22, 2016 3.510 3.520 3.450 3.450 2,309 -0.08(-2.27%)
Jun 21, 2016 3.550 3.550 3.520 3.530 2,932 -0.04(-1.12%)
Jun 20, 2016 3.550 3.580 3.520 3.570 2,736 +0.04(+1.13%)
Jun 17, 2016 3.530 3.572 3.530 3.530 1,046 +0.01(+0.28%)
Jun 16, 2016 3.600 3.650 3.510 3.520 3,192 -0.08(-2.22%)
Jun 15, 2016 3.645 3.670 3.600 3.600 573 -0.03(-0.83%)
Jun 14, 2016 3.610 3.631 3.610 3.630 952 -0.04(-1.09%)
Jun 13, 2016 3.600 3.690 3.600 3.670 2,011 +0.07(+1.94%)
Jun 10, 2016 3.670 3.700 3.600 3.600 6,399 -0.09(-2.44%)
Jun 09, 2016 3.680 3.700 3.660 3.690 2,012 -0.01(-0.27%)
Jun 08, 2016 3.810 3.810 3.670 3.700 6,571 -0.10(-2.63%)
Jun 07, 2016 3.800 3.842 3.710 3.800 3,321 -0.05(-1.35%)
Jun 06, 2016 3.810 3.852 3.780 3.852 1,463 -0.04(-0.97%)
Jun 03, 2016 3.800 3.890 3.790 3.890 511 +0.07(+1.83%)
Jun 02, 2016 3.750 3.820 3.750 3.820 1,170 -0.03(-0.78%)
Jun 01, 2016 3.760 3.850 3.760 3.850 2,178 +0.09(+2.34%)
May 31, 2016 3.987 3.989 3.701 3.762 6,267 -0.04(-1.00%)
May 27, 2016 3.880 3.800 3.800 3.800 900 -0.05(-1.30%)
May 26, 2016 3.840 3.850 3.840 3.850 858 -0.12(-3.02%)
May 25, 2016 3.990 4.050 3.970 3.970 3,200 -0.04(-1.00%)
May 24, 2016 4.010 4.110 4.010 4.010 3,057 +0.00(+0.00%)
May 23, 2016 3.670 4.010 3.670 4.010 5,843 +0.34(+9.26%)
May 20, 2016 3.790 3.820 3.640 3.670 8,135 -0.18(-4.68%)
May 19, 2016 3.890 3.910 3.700 3.850 14,096 -0.10(-2.53%)
May 18, 2016 4.180 4.240 3.940 3.950 35,237 -0.66(-14.32%)
May 17, 2016 4.591 4.690 4.590 4.610 6,959 +0.03(+0.66%)
May 16, 2016 4.740 4.750 4.580 4.580 4,198 -0.17(-3.58%)
May 13, 2016 4.600 4.796 4.600 4.750 1,994 +0.03(+0.59%)
May 12, 2016 4.990 4.990 4.550 4.722 9,922 -0.07(-1.42%)
May 11, 2016 4.750 4.960 4.700 4.790 11,253 +0.16(+3.48%)
May 10, 2016 4.590 4.629 4.350 4.629 7,038 -0.07(-1.43%)
May 09, 2016 4.968 4.968 4.600 4.696 8,578 -0.14(-2.98%)
May 06, 2016 4.900 4.900 4.750 4.840 1,650 +0.12(+2.54%)
May 05, 2016 4.510 4.720 4.510 4.720 3,709 +0.30(+6.79%)
May 04, 2016 4.550 4.650 4.400 4.420 8,250 -0.11(-2.43%)
May 03, 2016 4.350 4.640 4.350 4.530 19,813 +0.00(+0.00%)
May 02, 2016 4.590 4.680 4.430 4.530 13,626 -0.02(-0.44%)
Apr 29, 2016 4.410 4.760 4.410 4.550 3,530 -0.17(-3.60%)
Apr 28, 2016 4.680 4.774 4.650 4.720 6,489 -0.12(-2.48%)
Apr 27, 2016 5.100 5.100 4.830 4.840 4,197 -0.19(-3.78%)
Apr 26, 2016 5.280 5.280 5.000 5.030 24,396 +0.12(+2.44%)
Apr 25, 2016 4.980 5.100 4.910 4.910 12,633 +0.07(+1.45%)
Apr 22, 2016 4.780 4.920 4.570 4.840 15,719 +0.38(+8.56%)
Apr 21, 2016 4.320 4.490 4.320 4.458 10,188 +0.22(+5.15%)
Apr 20, 2016 4.120 4.340 4.040 4.240 9,702 +0.08(+1.92%)
Apr 19, 2016 4.165 4.313 4.010 4.160 20,917 +0.06(+1.46%)
Apr 18, 2016 4.170 4.280 4.050 4.100 23,947 +0.01(+0.24%)
Apr 15, 2016 4.140 4.140 4.050 4.090 4,409 -0.13(-3.08%)
Apr 14, 2016 4.510 4.510 3.690 4.220 51,958 -0.38(-8.26%)
Apr 13, 2016 4.580 4.890 4.550 4.600 15,623 -0.29(-6.01%)
Apr 12, 2016 4.871 4.920 4.710 4.894 14,452 +0.12(+2.60%)
Apr 11, 2016 4.690 4.970 4.550 4.770 20,292 +0.13(+2.83%)
Apr 08, 2016 4.400 4.639 4.400 4.639 1,452 +0.07(+1.50%)
Apr 07, 2016 4.800 4.820 4.400 4.570 17,714 -0.27(-5.54%)
Apr 06, 2016 4.790 4.950 4.500 4.838 25,886 +0.13(+2.72%)
Apr 05, 2016 4.630 4.710 4.450 4.710 19,032 -0.05(-1.05%)
Apr 04, 2016 4.370 5.144 4.370 4.760 31,941 +0.40(+9.17%)
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.