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, 2020 1.920 2.184 1.700 1.800 43,954 -0.18(-9.10%)
Mar 30, 2020 1.770 1.980 1.770 1.980 14,453 +0.29(+17.16%)
Mar 27, 2020 1.580 1.720 1.580 1.690 17,800 +0.03(+2.07%)
Mar 26, 2020 1.730 1.730 1.580 1.656 14,570 -0.03(-2.02%)
Mar 25, 2020 1.730 1.741 1.583 1.690 13,240 +0.01(+0.60%)
Mar 24, 2020 1.350 1.730 1.350 1.680 17,038 +0.29(+20.86%)
Mar 23, 2020 1.500 1.500 1.303 1.390 7,960 -0.06(-4.14%)
Mar 20, 2020 1.510 1.780 1.420 1.450 29,500 -0.05(-3.46%)
Mar 19, 2020 1.250 1.540 1.237 1.502 27,659 +0.28(+23.11%)
Mar 18, 2020 1.380 1.460 0.8600 1.220 46,934 -0.31(-20.26%)
Mar 17, 2020 1.700 1.700 1.430 1.530 6,862 -0.08(-4.97%)
Mar 16, 2020 1.880 1.880 1.530 1.610 16,346 -0.26(-13.90%)
Mar 13, 2020 2.380 2.380 1.740 1.870 48,400 -0.59(-23.98%)
Mar 12, 2020 2.160 2.460 1.680 2.460 114,184 -0.66(-21.15%)
Mar 11, 2020 2.590 3.260 2.380 3.120 196,552 +0.56(+21.81%)
Mar 10, 2020 2.229 2.610 2.229 2.561 30,666 +0.15(+6.28%)
Mar 09, 2020 2.440 2.440 2.150 2.410 37,342 -0.06(-2.31%)
Mar 06, 2020 2.440 2.583 2.430 2.467 24,600 -0.05(-2.10%)
Mar 05, 2020 2.510 2.640 2.430 2.520 38,996 +0.22(+9.57%)
Mar 04, 2020 2.880 2.970 2.280 2.300 87,024 -0.53(-18.73%)
Mar 03, 2020 2.300 3.681 2.257 2.830 548,975 +2.29(+424.07%)
Mar 02, 2020 0.5300 0.5481 0.5025 0.5400 57,630 +0.03(+4.85%)
Feb 28, 2020 0.5384 0.5384 0.4901 0.5150 98,900 -0.03(-4.77%)
Feb 27, 2020 0.5890 0.6000 0.5000 0.5408 162,987 -0.06(-9.87%)
Feb 26, 2020 0.5900 0.6000 0.5601 0.6000 72,110 +0.00(+0.00%)
Feb 25, 2020 0.5900 0.6000 0.5800 0.6000 30,967 -0.00(-0.15%)
Feb 24, 2020 0.6030 0.6200 0.5812 0.6009 92,135 -0.03(-4.35%)
Feb 21, 2020 0.6200 0.6400 0.6101 0.6282 43,400 +0.02(+2.95%)
Feb 20, 2020 0.6100 0.6200 0.6100 0.6102 79,944 -0.01(-1.58%)
Feb 19, 2020 0.6323 0.6799 0.6200 0.6200 38,718 +0.00(+0.00%)
Feb 18, 2020 0.6100 0.6900 0.6000 0.6200 63,478 +0.01(+1.62%)
Feb 14, 2020 0.6000 0.6322 0.5800 0.6101 134,900 -0.02(-3.16%)
Feb 13, 2020 0.7000 0.7000 0.6200 0.6300 305,304 +0.06(+10.53%)
Feb 12, 2020 0.7600 0.7700 0.5600 0.5700 733,082 -0.20(-25.97%)
Feb 11, 2020 0.7900 0.8090 0.7410 0.7700 99,575 -0.03(-3.30%)
Feb 10, 2020 0.7400 0.8200 0.7400 0.7963 288,080 +0.07(+10.06%)
Feb 07, 2020 0.7600 0.7603 0.7235 0.7235 72,600 -0.02(-2.34%)
Feb 06, 2020 0.7309 0.7800 0.7200 0.7408 86,424 +0.00(+0.11%)
Feb 05, 2020 0.7389 0.7500 0.7110 0.7400 36,421 +0.01(+1.09%)
Feb 04, 2020 0.7400 0.7739 0.7236 0.7320 51,692 -0.02(-2.94%)
Feb 03, 2020 0.7590 0.7590 0.7021 0.7542 71,896 +0.03(+4.19%)
Jan 31, 2020 0.7300 0.7548 0.7200 0.7239 41,800 -0.02(-2.18%)
Jan 30, 2020 0.7500 0.7800 0.7300 0.7400 136,068 -0.04(-5.13%)
Jan 29, 2020 0.7300 0.8400 0.7100 0.7800 539,508 +0.04(+5.41%)
Jan 28, 2020 0.7600 0.7900 0.7300 0.7400 179,138 -0.02(-2.63%)
Jan 27, 2020 0.7500 0.8000 0.7400 0.7600 156,159 -0.04(-4.80%)
Jan 24, 2020 0.8310 0.8499 0.7711 0.7983 175,400 -0.05(-6.34%)
Jan 23, 2020 0.8890 0.8890 0.8310 0.8523 166,993 -0.04(-4.24%)
Jan 22, 2020 0.9460 0.9500 0.8509 0.8900 187,200 +0.03(+3.49%)
Jan 21, 2020 0.9500 0.9500 0.8312 0.8600 155,344 -0.04(-4.44%)
Jan 17, 2020 0.9100 0.9500 0.8700 0.9000 151,700 -0.01(-1.10%)
Jan 16, 2020 0.9000 0.9500 0.9000 0.9100 199,014 +0.02(+2.25%)
Jan 15, 2020 0.9500 0.9500 0.8800 0.8900 382,024 -0.11(-11.00%)
Jan 14, 2020 0.7600 1.030 0.7500 1.000 895,140 +0.23(+29.87%)
Jan 13, 2020 0.8501 0.8800 0.7400 0.7700 699,029 -0.08(-9.72%)
Jan 10, 2020 0.8900 0.9000 0.8302 0.8529 554,700 -0.08(-8.29%)
Jan 09, 2020 0.9500 0.9500 0.8700 0.9300 1,755,132 -0.11(-10.58%)
Jan 08, 2020 1.110 1.380 1.010 1.040 21,812,840 +0.36(+52.65%)
Jan 07, 2020 0.6665 0.7100 0.6665 0.6813 69,064 +0.00(+0.38%)
Jan 06, 2020 0.7100 0.7136 0.6410 0.6787 189,598 -0.02(-3.04%)
Jan 03, 2020 0.7000 0.7100 0.6900 0.7000 119,500 -0.02(-2.59%)
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.