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 (%)
Oct 29, 2021 1.680 1.700 1.650 1.700 40,291 +0.04(+2.25%)
Oct 28, 2021 1.670 1.690 1.640 1.663 51,647 -0.01(-0.44%)
Oct 27, 2021 1.670 1.700 1.650 1.670 109,721 -0.02(-1.18%)
Oct 26, 2021 1.730 1.660 1.690 97,025 -0.03(-1.74%)
Oct 25, 2021 1.720 1.740 1.680 1.720 60,322 -0.00(-0.01%)
Oct 22, 2021 1.750 1.750 1.680 1.720 119,632 -0.06(-3.37%)
Oct 21, 2021 1.780 1.800 1.730 1.780 88,486 -0.02(-1.11%)
Oct 20, 2021 1.840 1.840 1.780 1.800 184,600 -0.05(-2.70%)
Oct 19, 2021 1.870 1.910 1.780 1.850 526,173 +0.01(+0.54%)
Oct 18, 2021 1.740 1.890 1.681 1.840 396,451 +0.14(+7.92%)
Oct 15, 2021 1.710 1.720 1.690 1.705 39,790 -0.00(-0.29%)
Oct 14, 2021 1.690 1.730 1.690 1.710 68,375 +0.02(+1.18%)
Oct 13, 2021 1.720 1.720 1.690 1.690 28,005 -0.02(-1.17%)
Oct 12, 2021 1.720 1.730 1.680 1.710 75,044 +0.01(+0.68%)
Oct 11, 2021 1.690 1.737 1.680 1.698 33,863 +0.01(+0.79%)
Oct 08, 2021 1.660 1.720 1.660 1.685 63,056 +0.01(+0.31%)
Oct 07, 2021 1.680 1.704 1.670 1.680 34,780 +0.00(+0.00%)
Oct 06, 2021 1.700 1.720 1.670 1.680 62,480 -0.03(-1.75%)
Oct 05, 2021 1.720 1.740 1.700 1.710 117,984 +0.02(+1.18%)
Oct 04, 2021 1.700 1.740 1.680 1.690 69,312 -0.02(-1.17%)
Oct 01, 2021 1.760 1.760 1.710 1.710 84,202 -0.03(-1.72%)
Sep 30, 2021 1.740 1.770 1.720 1.740 86,285 +0.01(+0.87%)
Sep 29, 2021 1.780 1.816 1.725 1.725 78,258 -0.04(-2.54%)
Sep 28, 2021 1.830 1.888 1.770 1.770 61,200 -0.12(-6.60%)
Sep 27, 2021 1.850 1.920 1.850 1.895 106,232 +0.03(+1.88%)
Sep 24, 2021 1.860 1.880 1.850 1.860 52,251 +0.00(+0.00%)
Sep 23, 2021 1.830 1.880 1.830 1.860 100,121 +0.03(+1.64%)
Sep 22, 2021 1.790 1.870 1.790 1.830 60,764 +0.02(+1.10%)
Sep 21, 2021 1.760 1.840 1.755 1.810 82,211 +0.05(+2.84%)
Sep 20, 2021 1.790 1.844 1.760 1.760 45,261 -0.08(-4.35%)
Sep 17, 2021 1.850 1.870 1.800 1.840 122,887 +0.00(+0.00%)
Sep 16, 2021 1.740 1.850 1.710 1.840 174,432 +0.11(+6.36%)
Sep 15, 2021 1.780 1.780 1.720 1.730 179,195 -0.03(-1.70%)
Sep 14, 2021 1.800 1.820 1.730 1.760 85,164 -0.03(-1.68%)
Sep 13, 2021 1.810 1.810 1.730 1.790 70,650 -0.01(-0.56%)
Sep 10, 2021 1.840 1.860 1.800 1.800 69,880 -0.04(-2.17%)
Sep 09, 2021 1.800 1.870 1.800 1.840 123,820 +0.02(+1.10%)
Sep 08, 2021 1.790 1.830 1.752 1.820 243,840 +0.02(+1.11%)
Sep 07, 2021 1.810 1.830 1.790 1.800 53,148 -0.01(-0.55%)
Sep 03, 2021 1.810 1.820 1.780 1.810 105,680 -0.01(-0.55%)
Sep 02, 2021 1.860 1.860 1.800 1.820 80,205 +0.00(+0.00%)
Sep 01, 2021 1.820 1.850 1.800 1.820 49,954 -0.02(-1.09%)
Aug 31, 2021 1.820 1.840 1.790 1.840 45,772 +0.03(+1.66%)
Aug 30, 2021 1.800 1.820 1.762 1.810 88,542 +0.00(+0.00%)
Aug 27, 2021 1.780 1.839 1.780 1.810 124,700 +0.01(+0.56%)
Aug 26, 2021 1.810 1.880 1.790 1.800 130,617 +0.00(+0.00%)
Aug 25, 2021 1.800 1.850 1.780 1.800 124,557 +0.01(+0.56%)
Aug 24, 2021 1.760 1.821 1.760 1.790 66,198 +0.01(+0.56%)
Aug 23, 2021 1.740 1.800 1.700 1.780 58,203 +0.07(+4.09%)
Aug 20, 2021 1.680 1.740 1.680 1.710 60,017 +0.01(+0.59%)
Aug 19, 2021 1.720 1.736 1.680 1.700 51,790 -0.03(-1.73%)
Aug 18, 2021 1.700 1.740 1.680 1.730 50,870 +0.05(+2.98%)
Aug 17, 2021 1.700 1.720 1.670 1.680 93,531 -0.03(-1.75%)
Aug 16, 2021 1.840 1.840 1.670 1.710 229,075 -0.11(-5.88%)
Aug 13, 2021 1.810 1.848 1.783 1.817 100,564 -0.01(-0.72%)
Aug 12, 2021 1.870 1.880 1.800 1.830 167,913 -0.04(-2.14%)
Aug 11, 2021 1.950 1.950 1.850 1.870 95,826 -0.03(-1.58%)
Aug 10, 2021 1.870 1.920 1.870 1.900 86,471 +0.01(+0.53%)
Aug 09, 2021 1.910 1.934 1.888 1.890 102,538 -0.01(-0.53%)
Aug 06, 2021 1.890 1.970 1.880 1.900 127,576 +0.01(+0.53%)
Aug 05, 2021 1.910 1.950 1.880 1.890 48,923 -0.02(-1.05%)
Aug 04, 2021 1.930 1.950 1.880 1.910 91,521 -0.05(-2.55%)
Aug 03, 2021 1.940 2.050 1.880 1.960 178,830 +0.04(+2.08%)
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.