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 (%)
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%)
Aug 02, 2021 1.850 1.970 1.850 1.920 94,131 +0.06(+3.23%)
Jul 30, 2021 1.900 1.910 1.840 1.860 96,149 -0.01(-0.53%)
Jul 29, 2021 1.909 1.970 1.870 1.870 93,724 -0.07(-3.61%)
Jul 28, 2021 1.860 1.980 1.840 1.940 187,675 +0.08(+4.30%)
Jul 27, 2021 1.890 1.890 1.830 1.860 118,612 -0.03(-1.59%)
Jul 26, 2021 1.920 1.960 1.860 1.890 160,473 -0.02(-1.05%)
Jul 23, 2021 1.890 2.050 1.840 1.910 419,450 +0.00(+0.00%)
Jul 22, 2021 1.950 1.950 1.850 1.910 145,705 -0.02(-1.04%)
Jul 21, 2021 1.840 1.950 1.800 1.930 188,319 +0.07(+3.76%)
Jul 20, 2021 2.000 2.090 1.800 1.860 730,203 +0.02(+1.09%)
Jul 19, 2021 1.800 1.900 1.770 1.840 154,917 +0.02(+1.10%)
Jul 16, 2021 1.830 1.903 1.820 1.820 116,026 -0.01(-0.82%)
Jul 15, 2021 1.890 1.890 1.820 1.835 200,457 -0.06(-3.42%)
Jul 14, 2021 1.960 1.964 1.890 1.900 125,640 -0.07(-3.55%)
Jul 13, 2021 1.960 2.030 1.890 1.970 331,541 +0.02(+1.03%)
Jul 12, 2021 2.040 2.045 1.950 1.950 142,654 -0.10(-4.88%)
Jul 09, 2021 1.990 2.100 1.970 2.050 212,537 +0.06(+3.02%)
Jul 08, 2021 1.870 2.010 1.866 1.990 223,425 +0.06(+3.11%)
Jul 07, 2021 2.030 2.026 1.900 1.930 338,949 -0.08(-3.98%)
Jul 06, 2021 2.070 2.100 2.000 2.010 407,613 -0.08(-3.83%)
Jul 02, 2021 2.140 2.180 2.070 2.090 132,711 -0.10(-4.57%)
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.