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 (%)
Aug 30, 2019 1.250 1.270 1.210 1.240 19,800 -0.01(-0.80%)
Aug 29, 2019 1.310 1.310 1.170 1.250 83,496 -0.02(-1.57%)
Aug 28, 2019 1.280 1.300 1.270 1.270 8,864 -0.01(-0.78%)
Aug 27, 2019 1.340 1.360 1.280 1.280 28,548 -0.04(-2.81%)
Aug 26, 2019 1.320 1.330 1.290 1.317 40,597 -0.01(-0.98%)
Aug 23, 2019 1.290 1.350 1.270 1.330 95,300 +0.04(+3.10%)
Aug 22, 2019 1.340 1.368 1.270 1.290 46,442 -0.06(-4.44%)
Aug 21, 2019 1.340 1.350 1.291 1.350 29,162 +0.05(+3.85%)
Aug 20, 2019 1.258 1.340 1.258 1.300 28,859 +0.00(+0.00%)
Aug 19, 2019 1.360 1.390 1.300 1.300 68,558 -0.05(-3.47%)
Aug 16, 2019 1.220 1.350 1.220 1.347 97,200 +0.14(+11.30%)
Aug 15, 2019 1.200 1.350 1.170 1.210 328,504 -0.03(-2.42%)
Aug 14, 2019 1.310 1.320 1.220 1.240 63,034 -0.10(-7.46%)
Aug 13, 2019 1.330 1.370 1.260 1.340 97,403 +0.00(+0.00%)
Aug 12, 2019 1.350 1.410 1.300 1.340 34,958 -0.02(-1.47%)
Aug 09, 2019 1.410 1.420 1.340 1.360 78,100 -0.06(-4.23%)
Aug 08, 2019 1.370 1.490 1.330 1.420 107,372 +0.06(+4.68%)
Aug 07, 2019 1.370 1.440 1.312 1.357 54,728 -0.04(-3.11%)
Aug 06, 2019 1.380 1.419 1.335 1.400 40,187 +0.07(+5.26%)
Aug 05, 2019 1.420 1.451 1.330 1.330 81,417 -0.14(-9.52%)
Aug 02, 2019 1.530 1.531 1.410 1.470 117,000 -0.08(-5.16%)
Aug 01, 2019 1.540 1.634 1.530 1.550 112,642 +0.01(+0.65%)
Jul 31, 2019 1.630 1.750 1.520 1.540 193,147 -0.08(-4.94%)
Jul 30, 2019 1.630 1.800 1.600 1.620 149,780 -0.01(-0.61%)
Jul 29, 2019 1.700 1.700 1.610 1.630 65,722 -0.10(-5.57%)
Jul 26, 2019 1.730 1.800 1.690 1.726 81,200 +0.02(+0.95%)
Jul 25, 2019 1.730 1.750 1.560 1.710 234,112 +0.08(+4.91%)
Jul 24, 2019 1.510 1.750 1.510 1.630 278,956 +0.10(+6.54%)
Jul 23, 2019 1.640 1.700 1.500 1.530 198,860 -0.11(-6.71%)
Jul 22, 2019 1.720 1.730 1.560 1.640 708,362 -0.22(-11.83%)
Jul 19, 2019 2.650 2.720 1.630 1.860 18,122,400 +0.56(+43.08%)
Jul 18, 2019 1.310 1.350 1.289 1.300 33,848 -0.03(-2.26%)
Jul 17, 2019 1.360 1.360 1.240 1.330 96,358 -0.05(-3.62%)
Jul 16, 2019 1.420 1.420 1.350 1.380 23,428 -0.04(-2.82%)
Jul 15, 2019 1.330 1.420 1.330 1.420 43,904 +0.04(+2.90%)
Jul 12, 2019 1.390 1.469 1.340 1.380 162,600 -0.03(-2.13%)
Jul 11, 2019 1.278 1.420 1.278 1.410 79,827 +0.08(+6.02%)
Jul 10, 2019 1.280 1.440 1.280 1.330 16,707 +0.03(+2.31%)
Jul 09, 2019 1.370 1.370 1.280 1.300 81,909 -0.07(-5.11%)
Jul 08, 2019 1.365 1.384 1.340 1.370 48,921 +0.05(+3.79%)
Jul 05, 2019 1.420 1.420 1.200 1.320 65,900 -0.11(-7.56%)
Jul 03, 2019 1.490 1.490 1.413 1.428 41,500 +0.02(+1.28%)
Jul 02, 2019 1.390 1.410 1.360 1.410 8,194 +0.00(+0.01%)
Jul 01, 2019 1.420 1.435 1.350 1.410 41,510 -0.03(-2.09%)
Jun 28, 2019 1.400 1.561 1.370 1.440 190,400 +0.03(+2.13%)
Jun 27, 2019 1.360 1.490 1.330 1.410 87,147 +0.07(+5.22%)
Jun 26, 2019 1.350 1.350 1.320 1.340 28,757 -0.01(-0.74%)
Jun 25, 2019 1.350 1.400 1.310 1.350 15,674 -0.01(-0.74%)
Jun 24, 2019 1.380 1.440 1.357 1.360 28,450 -0.03(-2.16%)
Jun 21, 2019 1.400 1.430 1.360 1.390 19,000 +0.00(+0.00%)
Jun 20, 2019 1.440 1.570 1.390 1.390 41,277 -0.05(-3.47%)
Jun 19, 2019 1.350 1.600 1.300 1.440 51,770 +0.09(+6.67%)
Jun 18, 2019 1.350 1.450 1.330 1.350 31,815 -0.01(-0.74%)
Jun 17, 2019 1.390 1.490 1.320 1.360 26,895 -0.04(-2.86%)
Jun 14, 2019 1.550 1.550 1.330 1.400 105,300 -0.22(-13.58%)
Jun 13, 2019 1.530 1.720 1.430 1.620 283,628 +0.08(+5.19%)
Jun 12, 2019 1.590 1.780 1.430 1.540 377,415 -0.01(-0.65%)
Jun 11, 2019 1.510 1.730 1.400 1.550 350,003 +0.15(+10.71%)
Jun 10, 2019 1.250 1.440 1.141 1.400 159,514 +0.17(+13.82%)
Jun 07, 2019 1.350 1.400 1.200 1.230 45,900 -0.12(-8.89%)
Jun 06, 2019 1.370 1.377 1.350 1.350 63,256 -0.01(-0.74%)
Jun 05, 2019 1.330 1.424 1.310 1.360 101,868 +0.05(+3.82%)
Jun 04, 2019 1.370 1.428 1.260 1.310 52,284 -0.02(-1.50%)
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.