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 (%)
Mar 31, 2017 2.680 2.680 2.420 2.610 17,648 -0.15(-5.43%)
Mar 30, 2017 2.684 2.800 2.684 2.760 17,288 +0.01(+0.37%)
Mar 29, 2017 2.730 2.800 2.730 2.750 33,921 -0.01(-0.38%)
Mar 28, 2017 2.880 2.880 2.700 2.760 15,101 -0.09(-3.15%)
Mar 27, 2017 2.790 2.850 2.700 2.850 12,920 +0.05(+1.79%)
Mar 24, 2017 2.860 2.950 2.480 2.800 11,037 -0.09(-3.12%)
Mar 23, 2017 2.870 2.950 2.870 2.890 11,983 +0.05(+1.76%)
Mar 22, 2017 2.770 2.840 2.770 2.840 5,866 -0.04(-1.44%)
Mar 21, 2017 2.850 2.950 2.803 2.881 8,013 +0.03(+1.11%)
Mar 20, 2017 2.850 2.850 2.806 2.850 3,625 +0.05(+1.79%)
Mar 17, 2017 2.800 2.810 2.774 2.800 4,051 -0.09(-3.11%)
Mar 16, 2017 2.820 2.900 2.820 2.890 2,400 +0.09(+3.21%)
Mar 15, 2017 2.750 2.800 2.750 2.800 3,185 +0.02(+0.72%)
Mar 14, 2017 2.750 2.840 2.680 2.780 7,104 -0.06(-2.11%)
Mar 13, 2017 2.810 2.870 2.770 2.840 6,452 +0.08(+2.90%)
Mar 10, 2017 2.680 2.800 2.680 2.760 8,679 +0.02(+0.58%)
Mar 09, 2017 2.744 2.744 2.744 2.744 355 -0.12(-4.06%)
Mar 08, 2017 2.880 2.880 2.610 2.860 18,510 +0.05(+1.78%)
Mar 07, 2017 2.830 2.890 2.680 2.810 13,782 +0.01(+0.36%)
Mar 06, 2017 2.800 2.800 2.750 2.800 6,045 +0.04(+1.45%)
Mar 03, 2017 2.630 2.837 2.630 2.760 7,850 +0.06(+2.23%)
Mar 02, 2017 2.782 2.800 2.600 2.700 12,405 -0.10(-3.57%)
Mar 01, 2017 2.730 2.869 2.730 2.800 7,196 -0.06(-2.10%)
Feb 28, 2017 2.820 2.950 2.820 2.860 9,234 +0.03(+1.06%)
Feb 27, 2017 2.860 3.000 2.770 2.830 30,509 +0.04(+1.43%)
Feb 24, 2017 2.760 2.810 2.620 2.790 27,153 -0.13(-4.46%)
Feb 23, 2017 2.920 2.920 2.920 2.920 823 -0.05(-1.68%)
Feb 22, 2017 2.800 3.050 2.800 2.970 8,068 +0.17(+6.07%)
Feb 21, 2017 2.955 3.010 2.800 2.800 4,633 -0.27(-8.80%)
Feb 17, 2017 3.070 3.070 3.070 0 +0.08(+2.68%)
Feb 16, 2017 3.100 3.100 2.850 2.990 8,709 -0.19(-5.98%)
Feb 15, 2017 3.026 3.180 3.026 3.180 2,218 +0.13(+4.26%)
Feb 14, 2017 3.170 3.200 3.050 3.050 10,044 -0.10(-3.17%)
Feb 13, 2017 3.140 3.150 3.100 3.150 1,213 -0.02(-0.77%)
Feb 10, 2017 3.175 3.175 3.175 3.175 1,730 +0.04(+1.42%)
Feb 09, 2017 3.120 3.160 3.120 3.130 2,577 -0.03(-0.95%)
Feb 08, 2017 3.150 3.174 3.150 3.160 3,265 +0.02(+0.63%)
Feb 07, 2017 3.145 3.164 3.140 3.140 3,261 +0.01(+0.32%)
Feb 06, 2017 3.100 3.150 3.015 3.130 9,345 -0.02(-0.63%)
Feb 03, 2017 3.232 3.232 3.146 3.150 3,949 -0.06(-1.87%)
Feb 02, 2017 3.220 3.230 3.210 3.210 1,517 -0.01(-0.30%)
Feb 01, 2017 3.124 3.270 3.124 3.220 10,311 +0.07(+2.22%)
Jan 31, 2017 3.100 3.150 3.100 3.150 670 +0.04(+1.41%)
Jan 30, 2017 3.150 3.150 3.100 3.106 2,604 -0.02(-0.76%)
Jan 27, 2017 3.090 3.150 3.010 3.130 5,982 +0.12(+3.98%)
Jan 26, 2017 3.010 3.010 3.010 3.010 162 +0.00(+0.00%)
Jan 25, 2017 3.040 3.040 3.010 3.010 601 -0.01(-0.33%)
Jan 24, 2017 3.070 3.340 3.010 3.020 7,210 -0.11(-3.51%)
Jan 23, 2017 3.100 3.150 2.850 3.130 7,437 +0.03(+0.97%)
Jan 20, 2017 3.450 3.650 2.811 3.100 49,080 +0.09(+2.99%)
Jan 19, 2017 3.100 3.100 3.010 3.010 1,598 -0.09(-2.90%)
Jan 18, 2017 2.930 3.450 2.930 3.100 20,108 +0.20(+6.90%)
Jan 17, 2017 2.760 2.929 2.760 2.900 5,891 +0.24(+9.02%)
Jan 13, 2017 2.660 2.660 2.660 0 -0.14(-5.14%)
Jan 12, 2017 2.997 2.997 2.740 2.804 1,386 +0.10(+3.86%)
Jan 11, 2017 3.040 3.100 2.700 2.700 6,215 -0.39(-12.62%)
Jan 10, 2017 3.100 3.100 2.850 3.090 5,453 +0.20(+6.92%)
Jan 09, 2017 2.710 2.980 2.700 2.890 4,605 -0.09(-3.02%)
Jan 05, 2017 2.980 2.980 2.980 28 +0.02(+0.68%)
Jan 04, 2017 2.850 2.960 2.840 2.960 8,594 +0.12(+4.23%)
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.