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 26, 2021 2.410 2.490 2.200 2.280 378,300 -0.19(-7.69%)
Feb 25, 2021 2.570 2.630 2.310 2.470 447,566 -0.04(-1.59%)
Feb 24, 2021 2.480 2.640 2.370 2.510 446,901 +0.14(+5.91%)
Feb 23, 2021 2.650 2.700 2.290 2.370 1,181,613 -0.41(-14.75%)
Feb 22, 2021 2.870 2.950 2.750 2.780 589,188 -0.13(-4.47%)
Feb 19, 2021 2.850 3.110 2.760 2.910 2,567,600 +0.01(+0.34%)
Feb 18, 2021 2.820 2.930 2.750 2.900 469,627 +0.09(+3.20%)
Feb 17, 2021 2.930 2.930 2.720 2.810 380,506 -0.07(-2.43%)
Feb 16, 2021 2.870 2.970 2.820 2.880 565,363 +0.04(+1.41%)
Feb 12, 2021 2.800 2.940 2.760 2.840 522,300 +0.00(+0.00%)
Feb 11, 2021 3.090 3.110 2.760 2.840 843,416 -0.20(-6.58%)
Feb 10, 2021 3.040 3.400 2.870 3.040 1,509,669 +0.04(+1.33%)
Feb 09, 2021 3.020 3.290 2.990 3.000 1,324,414 -0.07(-2.28%)
Feb 08, 2021 2.920 3.210 2.830 3.070 1,774,998 -0.03(-0.97%)
Feb 05, 2021 3.200 3.547 3.000 3.100 3,369,400 -0.70(-18.42%)
Feb 04, 2021 2.710 3.830 2.650 3.800 12,061,643 +1.22(+47.29%)
Feb 03, 2021 2.250 2.950 2.220 2.580 3,741,427 +0.35(+15.70%)
Feb 02, 2021 2.250 2.350 2.170 2.230 346,426 -0.07(-3.04%)
Feb 01, 2021 2.180 2.480 2.130 2.300 1,673,627 +0.17(+7.98%)
Jan 29, 2021 2.160 2.260 2.100 2.130 317,300 -0.02(-0.93%)
Jan 28, 2021 2.100 2.280 2.100 2.150 262,654 +0.03(+1.42%)
Jan 27, 2021 2.120 2.190 2.100 2.120 403,924 -0.08(-3.64%)
Jan 26, 2021 2.180 2.340 2.150 2.200 839,556 -0.24(-9.84%)
Jan 25, 2021 2.450 2.530 2.300 2.440 340,436 -0.01(-0.41%)
Jan 22, 2021 2.440 2.670 2.370 2.450 829,200 +0.04(+1.66%)
Jan 21, 2021 2.320 2.450 2.300 2.410 393,402 +0.06(+2.55%)
Jan 20, 2021 2.240 2.390 2.220 2.350 224,270 +0.03(+1.29%)
Jan 19, 2021 2.340 2.400 2.190 2.320 424,633 +0.06(+2.65%)
Jan 15, 2021 2.220 2.480 2.190 2.260 905,800 -0.02(-0.88%)
Jan 14, 2021 2.110 2.330 2.090 2.280 2,661,832 +0.18(+8.57%)
Jan 13, 2021 2.090 2.110 2.050 2.100 282,030 -0.01(-0.47%)
Jan 12, 2021 2.200 2.220 2.050 2.110 307,098 -0.07(-3.21%)
Jan 11, 2021 2.290 2.300 2.120 2.180 372,102 -0.07(-3.11%)
Jan 08, 2021 2.170 2.300 2.050 2.250 895,500 +0.18(+8.70%)
Jan 07, 2021 1.960 2.100 1.950 2.070 335,817 +0.12(+6.15%)
Jan 06, 2021 2.050 2.112 1.921 1.950 373,359 -0.10(-4.88%)
Jan 05, 2021 1.980 2.250 1.950 2.050 1,207,055 +0.05(+2.50%)
Jan 04, 2021 1.900 2.070 1.820 2.000 703,033 +0.13(+6.95%)
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%)
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.