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 (%)
Jul 31, 2018 0.6460 0.6600 0.6150 0.6200 14,097 +0.00(+0.76%)
Jul 30, 2018 0.6600 0.6600 0.6133 0.6153 22,878 -0.03(-5.34%)
Jul 27, 2018 0.6300 0.6500 0.6300 0.6500 25,700 +0.02(+3.17%)
Jul 26, 2018 0.6500 0.6825 0.6300 0.6300 31,099 -0.02(-3.08%)
Jul 25, 2018 0.6872 0.6873 0.6100 0.6500 37,629 -0.04(-5.78%)
Jul 24, 2018 0.7100 0.7100 0.6412 0.6899 61,748 +0.01(+1.44%)
Jul 23, 2018 0.7000 0.8690 0.6800 0.6801 388,064 +0.01(+2.06%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6664 27,842 -0.01(-1.27%)
Jul 19, 2018 0.7000 0.7000 0.6711 0.6750 22,654 -0.02(-3.14%)
Jul 18, 2018 0.7400 0.7400 0.6800 0.6969 11,199 +0.01(+1.00%)
Jul 17, 2018 0.7200 0.7246 0.6820 0.6900 9,424 -0.01(-1.95%)
Jul 16, 2018 0.7250 0.7250 0.6907 0.7037 6,126 -0.00(-0.54%)
Jul 13, 2018 0.7136 0.7136 0.6800 0.7075 9,312 -0.00(-0.31%)
Jul 12, 2018 0.7100 0.7629 0.6800 0.7097 29,053 -0.06(-7.41%)
Jul 11, 2018 0.8000 0.8400 0.7100 0.7665 211,711 -0.00(-0.45%)
Jul 10, 2018 0.7100 0.8000 0.7000 0.7700 66,467 +0.03(+4.51%)
Jul 09, 2018 0.7290 0.7500 0.7290 0.7368 41,432 +0.02(+2.33%)
Jul 06, 2018 0.7250 0.7250 0.7001 0.7200 6,109 +0.02(+2.86%)
Jul 05, 2018 0.7200 0.7200 0.6800 0.7000 8,028 -0.02(-2.76%)
Jul 03, 2018 0.7199 0.7199 0.7199 0 +0.03(+4.33%)
Jul 02, 2018 0.7000 0.7199 0.6800 0.6900 7,272 +0.00(+0.73%)
Jun 29, 2018 0.7000 0.7000 0.6800 0.6850 19,720 -0.00(-0.72%)
Jun 28, 2018 0.6900 0.7245 0.6900 0.6900 14,987 +0.00(+0.00%)
Jun 27, 2018 0.7500 0.7500 0.6800 0.6900 22,154 -0.03(-4.15%)
Jun 26, 2018 0.7300 0.7300 0.6600 0.7199 43,027 +0.02(+3.00%)
Jun 25, 2018 0.7200 0.7200 0.6911 0.6989 2,691 +0.01(+1.10%)
Jun 22, 2018 0.7399 0.7400 0.6834 0.6913 5,997 -0.03(-3.49%)
Jun 21, 2018 0.7284 0.7298 0.7101 0.7163 4,748 +0.00(+0.66%)
Jun 20, 2018 0.7487 0.7487 0.7100 0.7116 18,459 -0.00(-0.21%)
Jun 19, 2018 0.7662 0.7662 0.6901 0.7131 32,558 -0.02(-2.29%)
Jun 18, 2018 0.7700 0.7700 0.7104 0.7298 9,787 -0.01(-1.08%)
Jun 15, 2018 0.7200 0.7200 0.7378 10,588 +0.02(+2.47%)
Jun 14, 2018 0.7364 0.7479 0.7200 0.7200 17,971 -0.02(-2.23%)
Jun 13, 2018 0.7100 0.7682 0.7100 0.7364 17,099 +0.02(+2.35%)
Jun 12, 2018 0.7000 0.7394 0.7000 0.7195 35,044 -0.00(-0.21%)
Jun 11, 2018 0.7400 0.7400 0.7000 0.7210 49,265 -0.01(-1.45%)
Jun 08, 2018 0.6990 0.9300 0.6727 0.7316 810,609 +0.07(+9.88%)
Jun 07, 2018 0.6800 0.6925 0.6550 0.6658 45,157 -0.01(-2.09%)
Jun 06, 2018 0.7000 0.7000 0.6605 0.6800 45,099 +0.00(+0.00%)
Jun 05, 2018 0.7300 0.7479 0.6605 0.6800 56,235 -0.02(-2.86%)
Jun 04, 2018 0.7200 0.7373 0.6900 0.7000 32,726 -0.02(-2.88%)
Jun 01, 2018 0.7400 0.7400 0.7200 0.7208 14,532 -0.01(-0.77%)
May 31, 2018 0.7280 0.7500 0.7100 0.7264 30,186 -0.00(-0.22%)
May 30, 2018 0.7200 0.7378 0.7100 0.7280 21,885 +0.00(+0.01%)
May 29, 2018 0.7313 0.7402 0.7101 0.7279 26,541 -0.03(-3.44%)
May 25, 2018 0.7538 0.7538 0.7538 0 +0.00(+0.49%)
May 24, 2018 0.7100 0.7651 0.7100 0.7501 41,450 +0.00(+0.02%)
May 23, 2018 0.7700 0.7750 0.7500 0.7500 79,100 -0.02(-2.61%)
May 22, 2018 0.9500 0.9900 0.7700 0.7701 387,178 -0.19(-19.38%)
May 21, 2018 0.7000 0.9800 0.7000 0.9552 575,984 +0.26(+36.46%)
May 18, 2018 0.7035 0.7284 0.7000 0.7000 25,606 -0.03(-3.92%)
May 17, 2018 0.7800 0.7800 0.6612 0.7285 119,923 -0.05(-6.65%)
May 16, 2018 0.8000 0.8000 0.7800 0.7804 14,612 +0.00(+0.06%)
May 15, 2018 0.8060 0.8060 0.7700 0.7800 34,343 -0.02(-2.50%)
May 14, 2018 0.8000 0.9100 0.7600 0.8000 71,740 +0.02(+1.96%)
May 11, 2018 0.7500 0.8100 0.7500 0.7846 57,531 +0.03(+4.09%)
May 10, 2018 0.8100 0.8100 0.7416 0.7538 60,064 -0.02(-2.11%)
May 09, 2018 0.7700 0.8200 0.7700 0.7700 119,307 +0.00(+0.00%)
May 08, 2018 0.7931 0.8200 0.7300 0.7700 44,659 +0.00(+0.00%)
May 07, 2018 0.8242 0.8242 0.7500 0.7700 66,558 -0.04(-4.94%)
May 04, 2018 0.8801 0.8825 0.7611 0.8100 165,007 -0.04(-4.69%)
May 03, 2018 0.9900 1.090 0.8200 0.8499 699,928 -0.14(-14.19%)
May 02, 2018 1.100 1.800 0.9800 0.9905 6,591,521 +0.09(+10.56%)
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.