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 (%)
May 31, 2018 0.7280 0.7500 0.7100 0.7264 30,186 -0.00(-0.22%)
May 30, 2018 0.7200 0.7378 0.7100 0.7280 21,885 +0.00(+0.01%)
May 29, 2018 0.7313 0.7402 0.7101 0.7279 26,541 -0.03(-3.44%)
May 25, 2018 0.7538 0.7538 0.7538 0 +0.00(+0.49%)
May 24, 2018 0.7100 0.7651 0.7100 0.7501 41,450 +0.00(+0.02%)
May 23, 2018 0.7700 0.7750 0.7500 0.7500 79,100 -0.02(-2.61%)
May 22, 2018 0.9500 0.9900 0.7700 0.7701 387,178 -0.19(-19.38%)
May 21, 2018 0.7000 0.9800 0.7000 0.9552 575,984 +0.26(+36.46%)
May 18, 2018 0.7035 0.7284 0.7000 0.7000 25,606 -0.03(-3.92%)
May 17, 2018 0.7800 0.7800 0.6612 0.7285 119,923 -0.05(-6.65%)
May 16, 2018 0.8000 0.8000 0.7800 0.7804 14,612 +0.00(+0.06%)
May 15, 2018 0.8060 0.8060 0.7700 0.7800 34,343 -0.02(-2.50%)
May 14, 2018 0.8000 0.9100 0.7600 0.8000 71,740 +0.02(+1.96%)
May 11, 2018 0.7500 0.8100 0.7500 0.7846 57,531 +0.03(+4.09%)
May 10, 2018 0.8100 0.8100 0.7416 0.7538 60,064 -0.02(-2.11%)
May 09, 2018 0.7700 0.8200 0.7700 0.7700 119,307 +0.00(+0.00%)
May 08, 2018 0.7931 0.8200 0.7300 0.7700 44,659 +0.00(+0.00%)
May 07, 2018 0.8242 0.8242 0.7500 0.7700 66,558 -0.04(-4.94%)
May 04, 2018 0.8801 0.8825 0.7611 0.8100 165,007 -0.04(-4.69%)
May 03, 2018 0.9900 1.090 0.8200 0.8499 699,928 -0.14(-14.19%)
May 02, 2018 1.100 1.800 0.9800 0.9905 6,591,521 +0.09(+10.56%)
May 01, 2018 0.7500 0.8959 0.7098 0.8959 66,460 +0.17(+22.73%)
Apr 30, 2018 0.7401 0.7499 0.7201 0.7300 2,674 -0.01(-1.36%)
Apr 27, 2018 0.7462 0.7462 0.7401 0.7401 2,138 -0.01(-1.32%)
Apr 25, 2018 0.7500 0.7500 0.7500 182 +0.00(+0.00%)
Apr 24, 2018 0.7500 0.7500 0.7401 0.7500 5,923 +0.00(+0.00%)
Apr 23, 2018 0.7500 0.7500 0.7487 0.7500 3,290 -0.01(-1.32%)
Apr 20, 2018 0.7600 0.7600 0.7500 0.7600 19,977 -0.00(-0.47%)
Apr 19, 2018 0.7646 0.7646 0.7500 0.7636 2,809 -0.00(-0.03%)
Apr 18, 2018 0.7801 0.7801 0.7638 0.7638 3,185 -0.03(-3.22%)
Apr 17, 2018 0.7800 0.7980 0.7800 0.7892 4,912 -0.01(-1.09%)
Apr 16, 2018 0.7900 0.7979 0.7801 0.7979 6,384 -0.00(-0.26%)
Apr 13, 2018 0.8000 0.8000 0.7750 0.8000 13,562 +0.01(+1.29%)
Apr 12, 2018 0.7699 0.7999 0.7500 0.7898 8,350 +0.01(+1.91%)
Apr 11, 2018 0.7500 0.8000 0.7500 0.7750 3,433 -0.02(-2.66%)
Apr 10, 2018 0.8000 0.8000 0.7453 0.7962 8,630 +0.01(+0.99%)
Apr 09, 2018 0.7999 0.8000 0.7610 0.7884 4,185 +0.03(+3.46%)
Apr 06, 2018 0.8224 0.8300 0.7620 0.7620 56,903 +0.02(+2.41%)
Apr 05, 2018 0.7441 0.7441 0.7441 0.7441 341 -0.10(-11.35%)
Apr 04, 2018 0.8000 0.8393 0.7249 0.8393 935 +0.02(+2.35%)
Apr 03, 2018 0.8000 0.8500 0.7584 0.8200 6,679 +0.04(+5.13%)
Apr 02, 2018 0.8500 0.8500 0.7800 0.7800 28,439 -0.05(-6.02%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Mar 28, 2018 0.8400 0.9000 0.8110 0.9000 37,484 +0.05(+5.87%)
Mar 27, 2018 0.8400 0.9000 0.8400 0.8501 6,809 -0.01(-1.15%)
Mar 26, 2018 0.9100 0.9145 0.8000 0.8600 53,175 -0.05(-5.49%)
Mar 23, 2018 0.8800 0.9450 0.8800 0.9100 6,190 -0.02(-1.83%)
Mar 22, 2018 1.010 1.010 0.8758 0.9270 36,916 -0.05(-5.42%)
Mar 21, 2018 0.9443 1.010 0.9443 0.9801 10,531 +0.01(+1.15%)
Mar 20, 2018 0.9900 1.010 0.9220 0.9690 4,829 -0.03(-2.91%)
Mar 19, 2018 1.050 1.050 0.9101 0.9980 39,876 -0.05(-4.86%)
Mar 16, 2018 1.150 1.150 1.010 1.049 34,227 -0.14(-11.85%)
Mar 15, 2018 0.9399 1.250 0.9209 1.190 326,238 +0.26(+28.55%)
Mar 14, 2018 0.9100 0.9500 0.9000 0.9257 15,827 +0.02(+1.71%)
Mar 13, 2018 0.9200 0.9299 0.9101 0.9101 1,350 -0.04(-4.20%)
Mar 12, 2018 0.9200 0.9500 0.9101 0.9500 5,037 -0.01(-1.04%)
Mar 09, 2018 0.9400 0.9799 0.9101 0.9600 2,430 -0.02(-2.04%)
Mar 08, 2018 0.9418 0.9800 0.9001 0.9800 7,575 +0.03(+3.43%)
Mar 07, 2018 0.9799 0.9799 0.9462 0.9475 4,943 -0.02(-2.32%)
Mar 06, 2018 0.9700 1.010 0.9000 0.9700 36,996 -0.04(-3.97%)
Mar 05, 2018 1.059 1.059 1.010 1.010 2,725 -0.01(-0.97%)
Mar 02, 2018 1.010 1.032 1.010 1.020 12,634 +0.06(+6.24%)
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.