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 29, 2019 0.3780 0.3800 0.3411 0.3674 347,000 +0.02(+4.97%)
Mar 28, 2019 0.4000 0.4000 0.3400 0.3500 253,560 -0.03(-7.77%)
Mar 27, 2019 0.3580 0.4000 0.3340 0.3795 818,127 +0.05(+13.55%)
Mar 26, 2019 0.3200 0.3600 0.3100 0.3342 397,455 +0.01(+4.44%)
Mar 25, 2019 0.3455 0.3500 0.2950 0.3200 242,402 -0.01(-2.77%)
Mar 22, 2019 0.3750 0.3750 0.3201 0.3291 398,000 -0.04(-9.84%)
Mar 21, 2019 0.3700 0.3800 0.3500 0.3650 319,132 +0.00(+0.00%)
Mar 20, 2019 0.3885 0.4080 0.3560 0.3650 447,061 +0.01(+1.39%)
Mar 19, 2019 0.3800 0.3900 0.3500 0.3600 365,779 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3500 0.3800 366,046 -0.00(-0.52%)
Mar 15, 2019 0.4100 0.4171 0.3530 0.3820 572,200 -0.04(-9.05%)
Mar 14, 2019 0.4500 0.4500 0.4100 0.4200 349,351 -0.02(-3.45%)
Mar 13, 2019 0.4699 0.4699 0.4150 0.4350 805,650 -0.02(-4.40%)
Mar 12, 2019 0.4500 0.4800 0.4101 0.4550 797,477 +0.02(+5.64%)
Mar 11, 2019 0.4500 0.4523 0.3875 0.4307 778,728 +0.02(+5.02%)
Mar 08, 2019 0.4320 0.4460 0.3810 0.4101 1,127,900 -0.05(-10.87%)
Mar 07, 2019 0.5390 0.5390 0.4504 0.4601 1,695,964 -0.10(-17.84%)
Mar 06, 2019 0.5800 0.6000 0.4800 0.5600 2,144,608 -0.05(-8.21%)
Mar 05, 2019 0.5000 0.7100 0.4820 0.6101 7,086,047 +0.09(+17.33%)
Mar 04, 2019 0.4800 0.5200 0.4200 0.5200 2,197,974 -0.01(-0.95%)
Mar 01, 2019 0.6100 0.6100 0.4500 0.5250 3,246,000 -0.03(-4.55%)
Feb 28, 2019 0.6800 0.7000 0.5100 0.5500 10,073,833 -0.24(-30.38%)
Feb 27, 2019 0.7000 1.090 0.6330 0.7900 49,563,836 +0.28(+54.90%)
Feb 26, 2019 0.1300 0.8200 0.1300 0.5100 47,301,068 +0.39(+325.00%)
Feb 25, 2019 0.1250 0.1300 0.1200 0.1200 344,559 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1300 0.1200 0.1200 110,300 -0.01(-4.08%)
Feb 21, 2019 0.1300 0.1300 0.1201 0.1251 199,136 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1344 0.1245 0.1251 283,460 -0.00(-0.56%)
Feb 19, 2019 0.1180 0.1400 0.1178 0.1258 808,538 +0.01(+7.52%)
Feb 15, 2019 0.1150 0.1170 0.1130 0.1170 206,700 +0.00(+3.82%)
Feb 14, 2019 0.1100 0.1150 0.1100 0.1127 217,150 +0.00(+2.45%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 183,571 +0.00(+1.76%)
Feb 12, 2019 0.1150 0.1150 0.1050 0.1081 144,414 -0.00(-1.82%)
Feb 11, 2019 0.1144 0.1160 0.1051 0.1101 352,158 +0.00(+0.09%)
Feb 08, 2019 0.1100 0.1100 0.1000 0.1100 453,300 -0.00(-1.70%)
Feb 07, 2019 0.1198 0.1200 0.1100 0.1119 529,949 -0.01(-4.44%)
Feb 06, 2019 0.1200 0.1200 0.1100 0.1171 509,742 -0.00(-2.42%)
Feb 05, 2019 0.1200 0.1200 0.1100 0.1200 759,723 -0.00(-3.07%)
Feb 04, 2019 0.1265 0.1265 0.1190 0.1238 284,175 +0.00(+3.17%)
Feb 01, 2019 0.1300 0.1300 0.1200 0.1200 390,700 -0.00(-0.99%)
Jan 31, 2019 0.1260 0.1275 0.1150 0.1212 542,635 +0.00(+1.00%)
Jan 30, 2019 0.1300 0.1300 0.1100 0.1200 458,670 +0.00(+0.00%)
Jan 29, 2019 0.1300 0.1300 0.1100 0.1200 884,670 -0.00(-2.52%)
Jan 28, 2019 0.1300 0.1340 0.1200 0.1231 1,643,401 -0.00(-3.07%)
Jan 25, 2019 0.1150 0.1400 0.1100 0.1270 4,398,200 -0.04(-22.56%)
Jan 24, 2019 0.1785 0.1785 0.1550 0.1640 126,715 -0.00(-2.61%)
Jan 23, 2019 0.1709 0.1890 0.1605 0.1684 558,879 +0.00(+0.18%)
Jan 22, 2019 0.1581 0.1709 0.1550 0.1681 224,696 +0.02(+12.07%)
Jan 18, 2019 0.1600 0.1700 0.1500 0.1500 234,500 -0.01(-3.35%)
Jan 17, 2019 0.1500 0.1564 0.1452 0.1552 81,188 +0.01(+3.47%)
Jan 16, 2019 0.1500 0.1600 0.1400 0.1500 197,932 -0.01(-6.02%)
Jan 15, 2019 0.1700 0.1749 0.1550 0.1596 240,216 -0.01(-3.62%)
Jan 14, 2019 0.1942 0.1942 0.1655 0.1656 337,255 -0.02(-12.84%)
Jan 11, 2019 0.2100 0.2100 0.1800 0.1900 508,400 -0.01(-5.00%)
Jan 10, 2019 0.2100 0.2400 0.1900 0.2000 1,698,247 +0.00(+0.10%)
Jan 09, 2019 0.1837 0.2100 0.1760 0.1998 1,000,814 +0.03(+16.16%)
Jan 08, 2019 0.1780 0.1889 0.1700 0.1720 99,019 +0.00(+1.12%)
Jan 07, 2019 0.1703 0.1800 0.1622 0.1701 114,952 +0.01(+6.31%)
Jan 04, 2019 0.1700 0.1800 0.1600 0.1600 163,500 -0.00(-1.84%)
Jan 03, 2019 0.1925 0.1925 0.1630 0.1630 150,391 -0.03(-13.98%)
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.