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 (%)
Apr 29, 2016 4.410 4.760 4.410 4.550 3,530 -0.17(-3.60%)
Apr 28, 2016 4.680 4.774 4.650 4.720 6,489 -0.12(-2.48%)
Apr 27, 2016 5.100 5.100 4.830 4.840 4,197 -0.19(-3.78%)
Apr 26, 2016 5.280 5.280 5.000 5.030 24,396 +0.12(+2.44%)
Apr 25, 2016 4.980 5.100 4.910 4.910 12,633 +0.07(+1.45%)
Apr 22, 2016 4.780 4.920 4.570 4.840 15,719 +0.38(+8.56%)
Apr 21, 2016 4.320 4.490 4.320 4.458 10,188 +0.22(+5.15%)
Apr 20, 2016 4.120 4.340 4.040 4.240 9,702 +0.08(+1.92%)
Apr 19, 2016 4.165 4.313 4.010 4.160 20,917 +0.06(+1.46%)
Apr 18, 2016 4.170 4.280 4.050 4.100 23,947 +0.01(+0.24%)
Apr 15, 2016 4.140 4.140 4.050 4.090 4,409 -0.13(-3.08%)
Apr 14, 2016 4.510 4.510 3.690 4.220 51,958 -0.38(-8.26%)
Apr 13, 2016 4.580 4.890 4.550 4.600 15,623 -0.29(-6.01%)
Apr 12, 2016 4.871 4.920 4.710 4.894 14,452 +0.12(+2.60%)
Apr 11, 2016 4.690 4.970 4.550 4.770 20,292 +0.13(+2.83%)
Apr 08, 2016 4.400 4.639 4.400 4.639 1,452 +0.07(+1.50%)
Apr 07, 2016 4.800 4.820 4.400 4.570 17,714 -0.27(-5.54%)
Apr 06, 2016 4.790 4.950 4.500 4.838 25,886 +0.13(+2.72%)
Apr 05, 2016 4.630 4.710 4.450 4.710 19,032 -0.05(-1.05%)
Apr 04, 2016 4.370 5.144 4.370 4.760 31,941 +0.40(+9.17%)
Apr 01, 2016 5.260 5.440 4.300 4.360 100,839 +0.33(+8.19%)
Mar 31, 2016 4.000 4.085 3.760 4.030 7,949 +0.22(+5.77%)
Mar 30, 2016 4.000 4.210 3.770 3.810 14,651 -0.18(-4.51%)
Mar 29, 2016 3.850 4.000 3.850 3.990 8,593 +0.44(+12.39%)
Mar 28, 2016 3.650 3.811 3.520 3.550 3,972 +0.05(+1.43%)
Mar 24, 2016 3.650 3.500 3.500 3.500 15,400 -0.25(-6.66%)
Mar 23, 2016 3.840 3.960 3.622 3.750 8,891 -0.33(-8.09%)
Mar 22, 2016 4.050 4.080 3.870 4.080 1,986 +0.06(+1.49%)
Mar 21, 2016 4.120 4.130 4.080 4.020 4,438 -0.07(-1.71%)
Mar 18, 2016 4.040 4.120 3.760 4.090 10,110 -0.05(-1.21%)
Mar 17, 2016 3.850 4.140 3.850 4.140 6,956 +0.08(+1.97%)
Mar 16, 2016 4.230 4.260 3.935 4.060 17,442 -0.20(-4.69%)
Mar 15, 2016 4.310 4.366 4.260 4.260 1,814 -0.15(-3.40%)
Mar 14, 2016 4.510 4.510 4.410 4.410 2,930 -0.10(-2.22%)
Mar 11, 2016 4.530 4.540 4.510 4.510 1,726 -0.04(-0.88%)
Mar 10, 2016 4.550 4.560 4.550 4.550 1,988 +0.03(+0.66%)
Mar 09, 2016 4.530 4.530 4.520 4.520 1,064 +0.00(+0.00%)
Mar 08, 2016 4.660 4.670 4.520 4.520 12,527 -0.02(-0.42%)
Mar 07, 2016 4.559 4.560 4.530 4.539 2,549 -0.01(-0.24%)
Mar 04, 2016 4.394 4.550 4.394 4.550 2,807 -0.07(-1.52%)
Mar 03, 2016 4.570 4.620 4.500 4.620 9,582 +0.08(+1.76%)
Mar 02, 2016 4.562 4.569 4.540 4.540 1,754 -0.01(-0.29%)
Mar 01, 2016 4.500 4.553 4.500 4.553 4,091 -0.01(-0.15%)
Feb 29, 2016 4.560 4.600 4.560 4.560 1,406 +0.01(+0.22%)
Feb 26, 2016 4.550 4.550 4.550 4.550 1,080 -0.05(-1.09%)
Feb 25, 2016 4.560 4.600 4.560 4.600 5,750 +0.04(+0.88%)
Feb 24, 2016 4.630 4.668 4.500 4.560 4,232 -0.09(-1.89%)
Feb 23, 2016 4.640 4.690 4.640 4.648 2,272 +0.03(+0.60%)
Feb 22, 2016 4.618 4.621 4.618 4.620 4,824 -0.03(-0.65%)
Feb 19, 2016 4.610 4.650 4.600 4.650 5,869 +0.02(+0.43%)
Feb 18, 2016 4.550 4.692 4.550 4.630 2,433 +0.04(+0.87%)
Feb 17, 2016 4.580 4.632 4.550 4.590 5,084 -0.07(-1.50%)
Feb 16, 2016 4.610 4.680 4.610 4.660 4,460 +0.07(+1.53%)
Feb 12, 2016 4.580 4.590 4.590 4.590 3,600 +0.02(+0.44%)
Feb 11, 2016 4.570 4.600 4.550 4.570 9,873 -0.00(-0.00%)
Feb 10, 2016 4.550 4.580 4.550 4.570 1,492 -0.14(-2.97%)
Feb 09, 2016 4.580 4.710 4.580 4.710 3,068 +0.09(+1.95%)
Feb 08, 2016 4.550 4.630 4.550 4.620 3,378 -0.10(-2.12%)
Feb 05, 2016 4.720 4.730 4.670 4.720 2,222 +0.05(+1.07%)
Feb 04, 2016 4.690 4.779 4.610 4.670 5,540 -0.03(-0.64%)
Feb 03, 2016 4.590 4.720 4.560 4.700 3,681 +0.04(+0.86%)
Feb 02, 2016 4.819 4.819 4.660 4.660 2,090 -0.05(-1.06%)
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.