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 28, 2017 2.860 2.870 2.621 2.770 25,797 -0.10(-3.48%)
Apr 27, 2017 2.810 2.880 2.790 2.870 11,263 -0.01(-0.35%)
Apr 26, 2017 2.890 2.900 2.830 2.880 8,508 +0.03(+1.05%)
Apr 25, 2017 2.850 2.920 2.710 2.850 14,773 -0.05(-1.72%)
Apr 24, 2017 2.900 2.910 2.900 2.900 3,502 -0.03(-1.02%)
Apr 21, 2017 2.770 2.930 2.740 2.930 7,560 -0.02(-0.67%)
Apr 20, 2017 3.000 3.050 2.950 2.950 14,618 +0.05(+1.72%)
Apr 19, 2017 2.950 2.985 2.889 2.900 17,553 +0.06(+2.11%)
Apr 18, 2017 2.830 2.850 2.790 2.840 2,706 +0.12(+4.29%)
Apr 17, 2017 2.590 2.830 2.590 2.723 11,467 +0.10(+3.94%)
Apr 13, 2017 2.550 2.729 2.550 2.620 7,320 -0.04(-1.50%)
Apr 12, 2017 2.670 2.700 2.660 2.660 12,545 +0.00(+0.00%)
Apr 11, 2017 2.620 2.680 2.560 2.660 22,531 +0.01(+0.38%)
Apr 10, 2017 2.660 2.810 2.630 2.650 23,851 -0.06(-2.21%)
Apr 07, 2017 2.650 2.770 2.500 2.710 40,369 +0.08(+3.04%)
Apr 06, 2017 2.680 2.760 2.630 2.630 17,107 -0.11(-4.01%)
Apr 05, 2017 2.590 2.740 2.590 2.740 17,466 +0.06(+2.24%)
Apr 04, 2017 2.800 2.840 2.670 2.680 4,714 -0.02(-0.74%)
Apr 03, 2017 2.660 2.800 2.660 2.700 19,103 +0.09(+3.45%)
Mar 31, 2017 2.680 2.680 2.420 2.610 17,648 -0.15(-5.43%)
Mar 30, 2017 2.684 2.800 2.684 2.760 17,288 +0.01(+0.37%)
Mar 29, 2017 2.730 2.800 2.730 2.750 33,921 -0.01(-0.38%)
Mar 28, 2017 2.880 2.880 2.700 2.760 15,101 -0.09(-3.15%)
Mar 27, 2017 2.790 2.850 2.700 2.850 12,920 +0.05(+1.79%)
Mar 24, 2017 2.860 2.950 2.480 2.800 11,037 -0.09(-3.12%)
Mar 23, 2017 2.870 2.950 2.870 2.890 11,983 +0.05(+1.76%)
Mar 22, 2017 2.770 2.840 2.770 2.840 5,866 -0.04(-1.44%)
Mar 21, 2017 2.850 2.950 2.803 2.881 8,013 +0.03(+1.11%)
Mar 20, 2017 2.850 2.850 2.806 2.850 3,625 +0.05(+1.79%)
Mar 17, 2017 2.800 2.810 2.774 2.800 4,051 -0.09(-3.11%)
Mar 16, 2017 2.820 2.900 2.820 2.890 2,400 +0.09(+3.21%)
Mar 15, 2017 2.750 2.800 2.750 2.800 3,185 +0.02(+0.72%)
Mar 14, 2017 2.750 2.840 2.680 2.780 7,104 -0.06(-2.11%)
Mar 13, 2017 2.810 2.870 2.770 2.840 6,452 +0.08(+2.90%)
Mar 10, 2017 2.680 2.800 2.680 2.760 8,679 +0.02(+0.58%)
Mar 09, 2017 2.744 2.744 2.744 2.744 355 -0.12(-4.06%)
Mar 08, 2017 2.880 2.880 2.610 2.860 18,510 +0.05(+1.78%)
Mar 07, 2017 2.830 2.890 2.680 2.810 13,782 +0.01(+0.36%)
Mar 06, 2017 2.800 2.800 2.750 2.800 6,045 +0.04(+1.45%)
Mar 03, 2017 2.630 2.837 2.630 2.760 7,850 +0.06(+2.23%)
Mar 02, 2017 2.782 2.800 2.600 2.700 12,405 -0.10(-3.57%)
Mar 01, 2017 2.730 2.869 2.730 2.800 7,196 -0.06(-2.10%)
Feb 28, 2017 2.820 2.950 2.820 2.860 9,234 +0.03(+1.06%)
Feb 27, 2017 2.860 3.000 2.770 2.830 30,509 +0.04(+1.43%)
Feb 24, 2017 2.760 2.810 2.620 2.790 27,153 -0.13(-4.46%)
Feb 23, 2017 2.920 2.920 2.920 2.920 823 -0.05(-1.68%)
Feb 22, 2017 2.800 3.050 2.800 2.970 8,068 +0.17(+6.07%)
Feb 21, 2017 2.955 3.010 2.800 2.800 4,633 -0.27(-8.80%)
Feb 17, 2017 3.070 3.070 3.070 0 +0.08(+2.68%)
Feb 16, 2017 3.100 3.100 2.850 2.990 8,709 -0.19(-5.98%)
Feb 15, 2017 3.026 3.180 3.026 3.180 2,218 +0.13(+4.26%)
Feb 14, 2017 3.170 3.200 3.050 3.050 10,044 -0.10(-3.17%)
Feb 13, 2017 3.140 3.150 3.100 3.150 1,213 -0.02(-0.77%)
Feb 10, 2017 3.175 3.175 3.175 3.175 1,730 +0.04(+1.42%)
Feb 09, 2017 3.120 3.160 3.120 3.130 2,577 -0.03(-0.95%)
Feb 08, 2017 3.150 3.174 3.150 3.160 3,265 +0.02(+0.63%)
Feb 07, 2017 3.145 3.164 3.140 3.140 3,261 +0.01(+0.32%)
Feb 06, 2017 3.100 3.150 3.015 3.130 9,345 -0.02(-0.63%)
Feb 03, 2017 3.232 3.232 3.146 3.150 3,949 -0.06(-1.87%)
Feb 02, 2017 3.220 3.230 3.210 3.210 1,517 -0.01(-0.30%)
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.