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 (%)
Dec 31, 2020 1.870 1.870 1.870 445,080 -0.03(-1.58%)
Dec 30, 2020 1.890 1.960 1.830 1.900 445,080 -0.09(-4.52%)
Dec 29, 2020 1.820 2.040 1.750 1.990 1,374,274 +0.18(+9.94%)
Dec 28, 2020 1.800 1.830 1.770 1.810 111,324 +0.01(+0.56%)
Dec 24, 2020 1.915 1.915 1.790 1.800 81,600 -0.03(-1.64%)
Dec 23, 2020 1.780 1.840 1.740 1.830 144,892 +0.04(+2.23%)
Dec 22, 2020 1.800 1.840 1.770 1.790 147,074 -0.02(-1.10%)
Dec 21, 2020 1.800 1.840 1.790 1.810 83,528 -0.03(-1.63%)
Dec 18, 2020 1.820 1.890 1.810 1.840 90,500 -0.01(-0.54%)
Dec 17, 2020 1.900 1.900 1.800 1.850 134,372 +0.00(+0.00%)
Dec 16, 2020 1.950 2.000 1.790 1.850 298,733 -0.10(-5.13%)
Dec 15, 2020 1.950 1.970 1.910 1.950 80,509 +0.01(+0.52%)
Dec 14, 2020 1.940 2.030 1.900 1.940 158,246 -0.02(-0.88%)
Dec 11, 2020 2.020 2.150 1.940 1.957 656,900 -0.23(-10.63%)
Dec 10, 2020 1.860 2.200 1.830 2.190 1,826,334 +0.33(+17.86%)
Dec 09, 2020 1.800 1.930 1.750 1.858 332,473 +0.05(+2.66%)
Dec 08, 2020 1.830 1.850 1.770 1.810 108,537 -0.03(-1.63%)
Dec 07, 2020 1.870 1.880 1.820 1.840 45,199 -0.03(-1.60%)
Dec 04, 2020 1.900 1.940 1.840 1.870 123,700 -0.05(-2.60%)
Dec 03, 2020 1.960 1.960 1.820 1.920 342,543 -0.02(-1.03%)
Dec 02, 2020 1.750 2.300 1.700 1.940 2,076,414 +0.17(+9.60%)
Dec 01, 2020 1.780 1.810 1.750 1.770 128,320 -0.02(-1.12%)
Nov 30, 2020 1.800 1.830 1.750 1.790 192,415 -0.03(-1.65%)
Nov 27, 2020 1.850 1.860 1.820 1.820 61,000 -0.01(-0.55%)
Nov 25, 2020 1.800 1.860 1.790 1.830 129,800 +0.01(+0.55%)
Nov 24, 2020 1.860 1.860 1.784 1.820 135,371 -0.01(-0.55%)
Nov 23, 2020 1.880 1.880 1.800 1.830 90,465 -0.05(-2.66%)
Nov 20, 2020 1.880 1.890 1.830 1.880 70,100 +0.00(+0.00%)
Nov 19, 2020 1.840 1.890 1.800 1.880 81,484 -0.01(-0.53%)
Nov 18, 2020 1.880 1.920 1.850 1.890 74,970 -0.03(-1.56%)
Nov 17, 2020 1.930 1.940 1.865 1.920 55,890 +0.00(+0.00%)
Nov 16, 2020 1.860 1.960 1.860 1.920 72,156 +0.01(+0.52%)
Nov 13, 2020 1.820 1.930 1.755 1.910 147,500 +0.08(+4.37%)
Nov 12, 2020 1.790 1.830 1.750 1.830 70,391 +0.06(+3.39%)
Nov 11, 2020 1.790 1.800 1.730 1.770 95,013 -0.03(-1.67%)
Nov 10, 2020 1.800 1.840 1.750 1.800 119,203 +0.00(+0.00%)
Nov 09, 2020 1.812 1.903 1.770 1.800 77,659 -0.01(-0.55%)
Nov 06, 2020 1.820 1.893 1.800 1.810 53,400 -0.03(-1.63%)
Nov 05, 2020 1.820 1.850 1.710 1.840 56,302 +0.02(+1.10%)
Nov 04, 2020 1.840 1.880 1.810 1.820 44,385 -0.06(-3.19%)
Nov 03, 2020 1.850 1.950 1.810 1.880 85,113 +0.07(+3.87%)
Nov 02, 2020 1.760 1.836 1.710 1.810 48,398 +0.01(+0.56%)
Oct 30, 2020 1.850 1.850 1.660 1.800 149,300 -0.06(-3.23%)
Oct 29, 2020 1.830 1.940 1.800 1.860 55,806 +0.02(+1.09%)
Oct 28, 2020 1.900 1.940 1.780 1.840 132,319 -0.10(-5.15%)
Oct 27, 2020 1.980 2.010 1.880 1.940 81,676 -0.05(-2.51%)
Oct 26, 2020 2.020 2.080 1.960 1.990 214,828 -0.07(-3.40%)
Oct 23, 2020 2.040 2.130 2.020 2.060 110,700 +0.01(+0.49%)
Oct 22, 2020 2.050 2.130 2.030 2.050 164,956 +0.04(+1.99%)
Oct 21, 2020 2.150 2.200 2.000 2.010 250,231 -0.21(-9.46%)
Oct 20, 2020 2.190 2.240 2.080 2.220 766,705 -0.14(-5.93%)
Oct 19, 2020 2.490 2.500 2.130 2.360 12,907,737 +0.36(+18.00%)
Oct 16, 2020 2.120 2.183 1.950 2.000 213,600 -0.14(-6.54%)
Oct 15, 2020 1.930 2.230 1.920 2.140 633,568 +0.22(+11.46%)
Oct 14, 2020 1.950 2.000 1.900 1.920 86,958 -0.02(-1.03%)
Oct 13, 2020 1.890 1.950 1.860 1.940 63,672 +0.05(+2.65%)
Oct 12, 2020 1.970 1.970 1.890 1.890 88,909 -0.03(-1.56%)
Oct 09, 2020 1.900 1.960 1.872 1.920 98,600 +0.07(+3.78%)
Oct 08, 2020 1.840 1.950 1.820 1.850 241,626 +0.04(+2.21%)
Oct 07, 2020 1.830 1.870 1.790 1.810 99,903 -0.01(-0.55%)
Oct 06, 2020 1.840 1.910 1.820 1.820 84,459 -0.05(-2.67%)
Oct 05, 2020 1.790 1.880 1.760 1.870 84,342 +0.09(+5.06%)
Oct 02, 2020 1.760 1.810 1.760 1.780 36,300 -0.04(-2.20%)
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.