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 (%)
Jun 30, 2022 0.5300 0.5884 0.5300 0.5400 13,044 -0.01(-1.80%)
Jun 29, 2022 0.5550 0.5850 0.5300 0.5499 70,933 +0.01(+1.81%)
Jun 28, 2022 0.5600 0.5900 0.5400 0.5401 50,205 -0.02(-3.55%)
Jun 27, 2022 0.5200 0.6000 0.5200 0.5600 48,223 +0.02(+3.68%)
Jun 24, 2022 0.5200 0.5500 0.5200 0.5401 34,481 -0.01(-1.80%)
Jun 23, 2022 0.5300 0.5500 0.5100 0.5500 32,187 +0.00(+0.00%)
Jun 22, 2022 0.5500 0.6000 0.5100 0.5500 72,960 +0.00(+0.02%)
Jun 21, 2022 0.5900 0.5900 0.4901 0.5499 41,824 +0.00(+0.00%)
Jun 17, 2022 0.5130 0.5500 0.4902 0.5499 26,778 +0.06(+11.79%)
Jun 16, 2022 0.5177 0.5177 0.4902 0.4919 14,389 -0.03(-4.98%)
Jun 15, 2022 0.5403 0.5500 0.4700 0.5177 41,079 -0.01(-2.32%)
Jun 14, 2022 0.5200 0.5650 0.5100 0.5300 30,457 +0.02(+3.92%)
Jun 13, 2022 0.5226 0.5230 0.4832 0.5100 73,910 -0.06(-10.40%)
Jun 10, 2022 0.5770 0.5770 0.5210 0.5692 70,662 -0.01(-1.56%)
Jun 09, 2022 0.6000 0.6000 0.5602 0.5782 32,887 -0.02(-3.29%)
Jun 08, 2022 0.5600 0.5980 0.5600 0.5979 92,781 +0.03(+4.53%)
Jun 07, 2022 0.5200 0.5829 0.5242 0.5720 59,751 -0.01(-2.22%)
Jun 06, 2022 0.6300 0.6961 0.5750 0.5850 217,813 -0.07(-10.33%)
Jun 03, 2022 0.6500 0.6600 0.5988 0.6524 138,870 -0.01(-1.15%)
Jun 02, 2022 0.7400 0.7420 0.6000 0.6600 725,531 -0.09(-12.00%)
Jun 01, 2022 0.8200 0.9000 0.6900 0.7500 9,409,476 +0.12(+19.75%)
May 31, 2022 0.6351 0.6413 0.5888 0.6263 36,243 +0.00(+0.03%)
May 27, 2022 0.6489 0.6490 0.5701 0.6261 22,145 +0.02(+2.64%)
May 26, 2022 0.5418 0.6400 0.5418 0.6100 17,240 +0.03(+4.70%)
May 25, 2022 0.5450 0.6000 0.5113 0.5826 21,430 +0.02(+4.04%)
May 24, 2022 0.5260 0.5779 0.5260 0.5600 8,489 +0.00(+0.00%)
May 23, 2022 0.5500 0.5600 0.4900 0.5600 27,217 +0.03(+6.06%)
May 20, 2022 0.5190 0.5418 0.4900 0.5280 19,178 -0.01(-2.73%)
May 19, 2022 0.5800 0.5821 0.5227 0.5428 30,149 +0.00(+0.54%)
May 18, 2022 0.5000 0.5400 0.4800 0.5399 45,745 +0.04(+7.40%)
May 17, 2022 0.5200 0.5300 0.5000 0.5027 11,330 -0.04(-6.56%)
May 16, 2022 0.4500 0.5480 0.4400 0.5380 30,676 +0.01(+2.48%)
May 13, 2022 0.5100 0.5310 0.5098 0.5250 6,595 +0.03(+5.00%)
May 12, 2022 0.5400 0.5400 0.5000 0.5000 63,320 -0.03(-5.64%)
May 11, 2022 0.5700 0.5700 0.5150 0.5299 48,395 -0.04(-7.04%)
May 10, 2022 0.4800 0.5700 0.4800 0.5700 120,969 +0.11(+23.22%)
May 09, 2022 0.6000 0.6379 0.3800 0.4626 180,564 -0.14(-22.90%)
May 06, 2022 0.6000 0.6423 0.6000 0.6000 52,452 -0.01(-1.67%)
May 05, 2022 0.6150 0.6380 0.6100 0.6102 40,564 +0.00(+0.02%)
May 04, 2022 0.6300 0.6562 0.6000 0.6101 47,227 -0.02(-3.47%)
May 03, 2022 0.6000 0.7180 0.6000 0.6320 38,984 +0.02(+3.57%)
May 02, 2022 0.6651 0.6651 0.5900 0.6102 26,191 -0.04(-6.12%)
Apr 29, 2022 0.6500 0.6926 0.6500 0.6500 77,038 -0.03(-4.41%)
Apr 28, 2022 0.7082 0.7082 0.6501 0.6800 45,902 -0.03(-4.23%)
Apr 27, 2022 0.7500 0.7680 0.7100 0.7100 71,845 -0.04(-5.33%)
Apr 26, 2022 0.8200 0.8527 0.7500 0.7500 102,851 -0.11(-12.60%)
Apr 25, 2022 0.8200 0.8691 0.8200 0.8581 23,462 -0.02(-2.01%)
Apr 22, 2022 0.8320 0.8770 0.8319 0.8757 24,600 -0.01(-1.50%)
Apr 21, 2022 0.8550 0.8979 0.8400 0.8890 14,601 +0.03(+3.98%)
Apr 20, 2022 0.8318 0.8666 0.8318 0.8550 9,478 -0.02(-2.17%)
Apr 19, 2022 0.8300 0.8900 0.8280 0.8740 15,328 +0.04(+5.30%)
Apr 18, 2022 0.8700 0.8738 0.8300 0.8300 30,358 -0.03(-3.49%)
Apr 14, 2022 0.9400 0.9588 0.8600 0.8600 33,083 -0.08(-8.51%)
Apr 13, 2022 0.8800 0.9400 0.8720 0.9400 17,526 +0.07(+7.55%)
Apr 12, 2022 0.8700 0.9200 0.8700 0.8740 18,144 -0.01(-0.88%)
Apr 11, 2022 0.8400 0.9200 0.8400 0.8818 37,748 -0.03(-2.96%)
Apr 08, 2022 0.8900 0.9897 0.8750 0.9087 46,332 -0.03(-2.96%)
Apr 07, 2022 0.9904 0.9904 0.9165 0.9364 18,708 -0.06(-5.89%)
Apr 06, 2022 0.9800 1.030 0.9020 0.9950 39,511 +0.02(+1.53%)
Apr 05, 2022 1.050 1.050 0.9500 0.9800 46,191 +0.02(+2.08%)
Apr 04, 2022 0.8900 0.9600 0.8700 0.9600 43,055 +0.07(+7.88%)
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.