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, 2016 4.000 4.085 3.760 4.030 7,949 +0.22(+5.77%)
Mar 30, 2016 4.000 4.210 3.770 3.810 14,651 -0.18(-4.51%)
Mar 29, 2016 3.850 4.000 3.850 3.990 8,593 +0.44(+12.39%)
Mar 28, 2016 3.650 3.811 3.520 3.550 3,972 +0.05(+1.43%)
Mar 24, 2016 3.650 3.500 3.500 3.500 15,400 -0.25(-6.66%)
Mar 23, 2016 3.840 3.960 3.622 3.750 8,891 -0.33(-8.09%)
Mar 22, 2016 4.050 4.080 3.870 4.080 1,986 +0.06(+1.49%)
Mar 21, 2016 4.120 4.130 4.080 4.020 4,438 -0.07(-1.71%)
Mar 18, 2016 4.040 4.120 3.760 4.090 10,110 -0.05(-1.21%)
Mar 17, 2016 3.850 4.140 3.850 4.140 6,956 +0.08(+1.97%)
Mar 16, 2016 4.230 4.260 3.935 4.060 17,442 -0.20(-4.69%)
Mar 15, 2016 4.310 4.366 4.260 4.260 1,814 -0.15(-3.40%)
Mar 14, 2016 4.510 4.510 4.410 4.410 2,930 -0.10(-2.22%)
Mar 11, 2016 4.530 4.540 4.510 4.510 1,726 -0.04(-0.88%)
Mar 10, 2016 4.550 4.560 4.550 4.550 1,988 +0.03(+0.66%)
Mar 09, 2016 4.530 4.530 4.520 4.520 1,064 +0.00(+0.00%)
Mar 08, 2016 4.660 4.670 4.520 4.520 12,527 -0.02(-0.42%)
Mar 07, 2016 4.559 4.560 4.530 4.539 2,549 -0.01(-0.24%)
Mar 04, 2016 4.394 4.550 4.394 4.550 2,807 -0.07(-1.52%)
Mar 03, 2016 4.570 4.620 4.500 4.620 9,582 +0.08(+1.76%)
Mar 02, 2016 4.562 4.569 4.540 4.540 1,754 -0.01(-0.29%)
Mar 01, 2016 4.500 4.553 4.500 4.553 4,091 -0.01(-0.15%)
Feb 29, 2016 4.560 4.600 4.560 4.560 1,406 +0.01(+0.22%)
Feb 26, 2016 4.550 4.550 4.550 4.550 1,080 -0.05(-1.09%)
Feb 25, 2016 4.560 4.600 4.560 4.600 5,750 +0.04(+0.88%)
Feb 24, 2016 4.630 4.668 4.500 4.560 4,232 -0.09(-1.89%)
Feb 23, 2016 4.640 4.690 4.640 4.648 2,272 +0.03(+0.60%)
Feb 22, 2016 4.618 4.621 4.618 4.620 4,824 -0.03(-0.65%)
Feb 19, 2016 4.610 4.650 4.600 4.650 5,869 +0.02(+0.43%)
Feb 18, 2016 4.550 4.692 4.550 4.630 2,433 +0.04(+0.87%)
Feb 17, 2016 4.580 4.632 4.550 4.590 5,084 -0.07(-1.50%)
Feb 16, 2016 4.610 4.680 4.610 4.660 4,460 +0.07(+1.53%)
Feb 12, 2016 4.580 4.590 4.590 4.590 3,600 +0.02(+0.44%)
Feb 11, 2016 4.570 4.600 4.550 4.570 9,873 -0.00(-0.00%)
Feb 10, 2016 4.550 4.580 4.550 4.570 1,492 -0.14(-2.97%)
Feb 09, 2016 4.580 4.710 4.580 4.710 3,068 +0.09(+1.95%)
Feb 08, 2016 4.550 4.630 4.550 4.620 3,378 -0.10(-2.12%)
Feb 05, 2016 4.720 4.730 4.670 4.720 2,222 +0.05(+1.07%)
Feb 04, 2016 4.690 4.779 4.610 4.670 5,540 -0.03(-0.64%)
Feb 03, 2016 4.590 4.720 4.560 4.700 3,681 +0.04(+0.86%)
Feb 02, 2016 4.819 4.819 4.660 4.660 2,090 -0.05(-1.06%)
Feb 01, 2016 4.520 4.780 4.520 4.710 9,132 +0.06(+1.29%)
Jan 29, 2016 4.580 4.680 4.580 4.650 6,380 -0.01(-0.21%)
Jan 28, 2016 4.620 4.723 4.550 4.660 7,301 -0.03(-0.64%)
Jan 27, 2016 4.850 4.850 4.620 4.690 2,058 -0.17(-3.50%)
Jan 26, 2016 4.720 4.860 4.590 4.860 10,350 +0.45(+10.20%)
Jan 25, 2016 4.700 4.868 4.330 4.410 14,217 -0.27(-5.72%)
Jan 22, 2016 4.825 4.825 4.610 4.678 2,402 +0.08(+1.69%)
Jan 21, 2016 4.550 4.666 4.550 4.600 2,125 -0.06(-1.29%)
Jan 20, 2016 4.571 4.660 4.500 4.660 3,728 -0.09(-1.89%)
Jan 19, 2016 4.750 4.802 4.710 4.750 15,017 +0.02(+0.42%)
Jan 15, 2016 4.870 4.730 4.730 4.730 7,800 -0.36(-7.04%)
Jan 14, 2016 5.010 5.110 4.810 5.088 7,418 -0.06(-1.20%)
Jan 13, 2016 5.250 5.320 5.150 5.150 14,851 -0.22(-4.11%)
Jan 12, 2016 5.460 5.470 5.210 5.371 16,660 -0.15(-2.80%)
Jan 11, 2016 5.200 5.560 5.160 5.526 23,456 -0.02(-0.44%)
Jan 08, 2016 5.600 5.720 5.530 5.550 6,533 -0.05(-0.89%)
Jan 07, 2016 5.410 5.650 5.400 5.600 26,360 +0.09(+1.63%)
Jan 06, 2016 5.400 5.715 5.400 5.510 43,360 +0.51(+10.20%)
Jan 05, 2016 4.910 5.000 4.900 5.000 5,781 +0.09(+1.83%)
Jan 04, 2016 4.870 4.966 4.870 4.910 5,166 +0.06(+1.24%)
Dec 31, 2015 4.900 4.850 4.850 4.850 19,400 -0.23(-4.53%)
Dec 30, 2015 4.850 5.250 4.850 5.080 26,485 +0.45(+9.72%)
Dec 29, 2015 4.230 4.739 4.180 4.630 174,636 +0.47(+11.30%)
Dec 28, 2015 4.090 4.297 4.090 4.160 5,318 -0.06(-1.42%)
Dec 24, 2015 4.200 4.220 4.220 4.220 11,700 -0.01(-0.24%)
Dec 23, 2015 4.200 4.420 4.190 4.230 12,573 -0.01(-0.24%)
Dec 22, 2015 4.300 4.400 4.230 4.240 11,660 -0.14(-3.24%)
Dec 21, 2015 4.870 4.870 4.200 4.382 35,329 -0.57(-11.47%)
Dec 18, 2015 5.210 5.250 4.850 4.950 43,928 -0.50(-9.17%)
Dec 17, 2015 5.590 5.662 5.060 5.450 5,441 -0.53(-8.86%)
Dec 16, 2015 6.000 6.029 5.830 5.980 8,663 -0.22(-3.55%)
Dec 15, 2015 6.980 6.980 5.973 6.200 83,514 +0.09(+1.47%)
Dec 14, 2015 6.110 6.200 6.110 6.110 21,816 -0.18(-2.86%)
Dec 11, 2015 6.300 6.350 6.001 6.290 13,369 -0.05(-0.79%)
Dec 10, 2015 6.000 6.448 6.000 6.340 21,230 +0.34(+5.67%)
Dec 09, 2015 6.250 6.270 5.350 6.000 26,130 -0.28(-4.46%)
Dec 08, 2015 7.340 7.340 6.200 6.280 39,380 -1.07(-14.56%)
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.