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 (%)
Feb 28, 2023 0.5201 0.5300 0.5101 0.5200 31,856 +0.01(+2.95%)
Feb 27, 2023 0.5337 0.5337 0.5015 0.5051 32,205 -0.03(-6.45%)
Feb 24, 2023 0.5200 0.5600 0.5030 0.5399 43,622 -0.01(-0.92%)
Feb 23, 2023 0.5360 0.5500 0.5200 0.5449 28,463 +0.01(+1.66%)
Feb 22, 2023 0.5200 0.6000 0.5200 0.5360 47,135 +0.01(+2.00%)
Feb 21, 2023 0.5500 0.5800 0.5250 0.5255 23,564 -0.05(-9.40%)
Feb 17, 2023 0.6000 0.6001 0.5460 0.5800 37,015 -0.01(-2.36%)
Feb 16, 2023 0.6300 0.6300 0.5401 0.5940 47,783 -0.04(-5.71%)
Feb 15, 2023 0.5800 0.6827 0.5600 0.6300 22,434 +0.04(+6.78%)
Feb 14, 2023 0.6000 0.6000 0.5511 0.5900 47,188 -0.01(-1.49%)
Feb 13, 2023 0.5600 0.6000 0.5501 0.5989 35,495 +0.02(+3.26%)
Feb 10, 2023 0.6400 0.6401 0.5600 0.5800 162,769 -0.05(-8.65%)
Feb 09, 2023 0.7650 0.7650 0.6300 0.6349 148,691 -0.13(-17.24%)
Feb 08, 2023 0.7781 0.7855 0.7300 0.7672 84,073 -0.01(-1.30%)
Feb 07, 2023 0.8000 0.8180 0.7403 0.7773 29,296 -0.03(-3.49%)
Feb 06, 2023 0.8266 0.8400 0.7402 0.8054 24,346 +0.02(+2.30%)
Feb 03, 2023 0.8000 0.8200 0.6800 0.7873 63,019 -0.02(-1.87%)
Feb 02, 2023 0.6800 0.8023 0.6666 0.8023 75,996 +0.04(+5.25%)
Feb 01, 2023 0.7400 0.7800 0.7001 0.7623 26,305 +0.06(+8.88%)
Jan 31, 2023 0.6701 0.7799 0.6600 0.7001 80,412 +0.03(+3.80%)
Jan 30, 2023 0.6600 0.6800 0.6500 0.6745 30,893 +0.01(+1.50%)
Jan 27, 2023 0.6600 0.6788 0.6500 0.6645 46,286 +0.01(+1.37%)
Jan 26, 2023 0.6787 0.7000 0.6500 0.6555 57,723 -0.04(-5.49%)
Jan 25, 2023 0.7300 0.7300 0.6720 0.6936 47,286 -0.04(-4.99%)
Jan 24, 2023 0.7200 0.7300 0.6400 0.7300 51,432 +0.04(+5.81%)
Jan 23, 2023 0.6500 0.7101 0.6000 0.6899 201,631 -0.01(-1.46%)
Jan 20, 2023 0.6826 0.8001 0.6700 0.7001 84,868 +0.04(+5.28%)
Jan 19, 2023 0.7000 0.7400 0.6500 0.6650 62,215 -0.01(-0.76%)
Jan 18, 2023 0.6751 0.7000 0.6500 0.6701 63,615 -0.03(-4.95%)
Jan 17, 2023 0.7000 0.7088 0.6500 0.7050 51,857 +0.05(+8.46%)
Jan 13, 2023 0.7300 0.7500 0.6500 0.6500 74,779 -0.02(-2.99%)
Jan 12, 2023 0.8800 0.8838 0.6300 0.6700 185,073 -0.08(-10.67%)
Jan 11, 2023 0.8300 0.8300 0.7050 0.7500 89,139 -0.01(-1.32%)
Jan 10, 2023 0.9500 0.9500 0.7600 0.7600 152,682 -0.19(-20.00%)
Jan 09, 2023 0.9350 0.9600 0.8708 0.9500 14,666 +0.05(+5.56%)
Jan 06, 2023 0.9100 0.9145 0.8900 0.9000 15,261 +0.03(+3.33%)
Jan 05, 2023 0.9000 0.9473 0.8600 0.8710 7,711 -0.06(-6.34%)
Jan 04, 2023 0.8500 0.9501 0.8485 0.9300 23,029 -0.02(-2.09%)
Jan 03, 2023 0.9800 0.9900 0.8805 0.9499 36,746 -0.04(-3.56%)
Dec 30, 2022 0.7610 1.130 0.7610 0.9850 49,822 +0.16(+18.67%)
Dec 29, 2022 0.7500 0.8300 0.7301 0.8300 15,271 +0.16(+23.88%)
Dec 28, 2022 0.7400 0.7600 0.6700 0.6700 28,312 -0.11(-13.83%)
Dec 27, 2022 0.7401 0.8300 0.7400 0.7775 17,828 +0.06(+7.97%)
Dec 23, 2022 0.7501 0.8100 0.7000 0.7201 12,916 -0.07(-8.85%)
Dec 22, 2022 0.7802 0.8800 0.7520 0.7900 5,772 -0.05(-5.95%)
Dec 21, 2022 0.7600 0.8748 0.7600 0.8400 29,602 +0.08(+10.53%)
Dec 20, 2022 0.7811 0.8711 0.7600 0.7600 6,596 -0.11(-12.80%)
Dec 19, 2022 0.8001 0.9000 0.7705 0.8716 16,610 +0.07(+8.95%)
Dec 16, 2022 0.8500 0.8500 0.7000 0.8000 77,214 -0.00(-0.01%)
Dec 15, 2022 0.9500 0.9690 0.7780 0.8001 129,430 -0.22(-21.56%)
Dec 14, 2022 1.020 1.044 0.9500 1.020 62,040 -0.14(-12.15%)
Dec 13, 2022 1.500 1.500 1.100 1.161 126,563 -0.49(-29.63%)
Dec 12, 2022 1.650 1.700 1.506 1.650 10,873 +0.03(+1.85%)
Dec 09, 2022 1.520 1.740 1.520 1.620 4,902 +0.11(+7.28%)
Dec 08, 2022 1.450 1.605 1.450 1.510 8,826 -0.02(-1.31%)
Dec 07, 2022 1.462 1.550 1.462 1.530 6,755 -0.00(-0.33%)
Dec 06, 2022 1.610 1.610 1.535 1.535 13,052 -0.03(-1.61%)
Dec 05, 2022 1.600 1.648 1.560 1.560 4,901 -0.09(-5.71%)
Dec 02, 2022 1.630 1.655 1.630 1.655 3,196 -0.03(-1.90%)
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.