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 (%)
Dec 31, 2018 0.1540 0.1650 0.1540 0.1550 76,600 +0.01(+3.33%)
Dec 28, 2018 0.1400 0.1700 0.1400 0.1500 24,600 +0.01(+6.23%)
Dec 27, 2018 0.1400 0.1699 0.1400 0.1412 155,216 +0.00(+1.80%)
Dec 26, 2018 0.1400 0.1499 0.1290 0.1387 28,194 +0.00(+1.24%)
Dec 24, 2018 0.1370 0.1450 0.1370 0.1370 40,500 -0.01(-8.67%)
Dec 21, 2018 0.1300 0.1700 0.1300 0.1500 73,200 +0.01(+6.31%)
Dec 20, 2018 0.1990 0.1990 0.1233 0.1411 166,913 -0.01(-9.03%)
Dec 19, 2018 0.1700 0.1700 0.1501 0.1551 118,303 -0.01(-8.76%)
Dec 18, 2018 0.2000 0.2000 0.1600 0.1700 97,680 -0.02(-8.85%)
Dec 17, 2018 0.2000 0.2101 0.1602 0.1865 86,679 -0.01(-3.87%)
Dec 14, 2018 0.2010 0.2050 0.1850 0.1940 147,700 +0.00(+1.52%)
Dec 13, 2018 0.1700 0.2100 0.1700 0.1911 48,490 +0.00(+0.58%)
Dec 12, 2018 0.1777 0.2119 0.1777 0.1900 320,871 +0.01(+6.92%)
Dec 11, 2018 0.2079 0.2079 0.1674 0.1777 151,978 -0.03(-14.53%)
Dec 10, 2018 0.2200 0.2472 0.1950 0.2079 174,297 -0.01(-5.50%)
Dec 07, 2018 0.2500 0.2500 0.2200 0.2200 138,500 -0.02(-8.60%)
Dec 06, 2018 0.2300 0.2600 0.2300 0.2407 108,984 +0.00(+0.29%)
Dec 04, 2018 0.2400 0.2500 0.2300 0.2400 95,900 -0.01(-3.96%)
Dec 03, 2018 0.2600 0.2600 0.2101 0.2499 230,517 -0.02(-7.44%)
Nov 30, 2018 0.2800 0.2800 0.2500 0.2700 363,200 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.3000 0.2300 0.2700 1,127,241 +0.04(+14.89%)
Nov 28, 2018 0.2693 0.2700 0.2300 0.2350 514,725 -0.04(-15.77%)
Nov 27, 2018 0.2850 0.2970 0.2600 0.2790 989,919 -0.03(-10.00%)
Nov 26, 2018 0.3700 0.4000 0.3000 0.3100 2,066,010 -0.03(-8.82%)
Nov 23, 2018 0.3200 0.3500 0.3000 0.3400 1,237,600 +0.00(+0.00%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 -0.04(-9.57%)
Nov 20, 2018 0.3400 0.3899 0.3400 0.3760 28,248 +0.04(+10.59%)
Nov 19, 2018 0.3501 0.3580 0.3202 0.3400 84,756 -0.01(-2.86%)
Nov 16, 2018 0.3700 0.3700 0.3400 0.3500 51,900 -0.03(-7.89%)
Nov 15, 2018 0.3800 0.3800 0.3451 0.3800 25,650 +0.01(+3.80%)
Nov 14, 2018 0.3681 0.3700 0.3433 0.3661 31,537 -0.00(-1.05%)
Nov 13, 2018 0.3700 0.3790 0.3534 0.3700 13,221 +0.00(+1.04%)
Nov 12, 2018 0.3800 0.3800 0.3656 0.3662 14,883 -0.01(-3.63%)
Nov 09, 2018 0.3800 0.3850 0.3600 0.3800 37,900 +0.02(+5.56%)
Nov 08, 2018 0.3550 0.3807 0.3550 0.3600 30,969 -0.03(-7.69%)
Nov 07, 2018 0.4140 0.4140 0.3350 0.3900 73,847 -0.02(-6.02%)
Nov 06, 2018 0.4011 0.4150 0.3910 0.4150 49,739 +0.01(+2.72%)
Nov 05, 2018 0.4120 0.4213 0.3900 0.4040 193,776 -0.02(-3.81%)
Nov 02, 2018 0.5000 0.5900 0.4100 0.4200 1,111,400 -0.07(-14.29%)
Nov 01, 2018 0.4200 0.5500 0.3900 0.4900 257,832 +0.07(+16.67%)
Oct 31, 2018 0.4200 0.4200 0.4200 0.4200 1,031 +0.00(+0.72%)
Oct 30, 2018 0.3911 0.4210 0.3911 0.4170 7,149 -0.01(-1.21%)
Oct 29, 2018 0.4120 0.4257 0.4120 0.4221 22,492 -0.02(-4.07%)
Oct 26, 2018 0.4600 0.4600 0.3900 0.4400 16,200 -0.02(-4.95%)
Oct 25, 2018 0.4649 0.4700 0.4600 0.4629 13,701 -0.01(-1.51%)
Oct 24, 2018 0.4701 0.4799 0.4700 0.4700 11,256 -0.01(-2.06%)
Oct 23, 2018 0.4900 0.5010 0.4600 0.4799 63,580 -0.03(-5.90%)
Oct 22, 2018 0.5200 0.5300 0.5100 0.5100 4,514 -0.01(-1.92%)
Oct 19, 2018 0.5200 0.5400 0.5000 0.5200 47,100 -0.02(-3.67%)
Oct 18, 2018 0.5500 0.5500 0.5200 0.5398 32,402 -0.03(-4.46%)
Oct 17, 2018 0.5800 0.6099 0.5500 0.5650 65,850 -0.03(-4.25%)
Oct 16, 2018 0.5600 0.6369 0.5600 0.5901 110,620 +0.04(+6.32%)
Oct 15, 2018 0.5500 0.5719 0.5500 0.5550 1,484 -0.01(-2.63%)
Oct 12, 2018 0.5500 0.5800 0.5500 0.5700 13,000 +0.01(+0.88%)
Oct 11, 2018 0.5800 0.5800 0.5616 0.5650 7,742 +0.00(+0.89%)
Oct 10, 2018 0.5600 0.5800 0.5600 0.5600 13,905 -0.02(-3.61%)
Oct 09, 2018 0.5900 0.5900 0.5800 0.5810 11,965 +0.00(+0.17%)
Oct 08, 2018 0.5900 0.5900 0.5800 0.5800 11,520 -0.02(-3.33%)
Oct 05, 2018 0.5900 0.6000 0.5800 0.6000 7,500 +0.00(+0.02%)
Oct 04, 2018 0.6195 0.6195 0.5900 0.5999 19,936 +0.01(+1.68%)
Oct 03, 2018 0.6000 0.6000 0.5565 0.5900 22,425 -0.03(-4.53%)
Oct 02, 2018 0.6400 0.6400 0.6000 0.6180 28,404 +0.00(+0.24%)
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.