Midatech Pharma ADR (NQ: MTP )

1.860 USD -0.030 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.070 2.110 2.060 2.080 284,718 -0.01(-0.48%)
Jun 29, 2021 2.200 2.270 2.060 2.090 498,765 -0.14(-6.28%)
Jun 28, 2021 2.270 2.290 2.221 2.230 250,334 -0.06(-2.62%)
Jun 25, 2021 2.320 2.380 2.270 2.290 265,853 -0.03(-1.29%)
Jun 24, 2021 2.370 2.429 2.290 2.320 301,046 +0.02(+0.87%)
Jun 23, 2021 2.270 2.490 2.270 2.300 651,291 +0.04(+1.77%)
Jun 22, 2021 2.380 2.390 2.210 2.260 807,704 -0.18(-7.38%)
Jun 21, 2021 2.670 2.715 2.440 2.440 1,890,093 -0.39(-13.78%)
Jun 18, 2021 2.740 2.840 2.550 2.830 4,743,059 -0.12(-4.07%)
Jun 17, 2021 3.460 3.610 2.560 2.950 119,650,590 +0.91(+44.61%)
Jun 16, 2021 1.980 2.050 1.980 2.040 77,779 +0.04(+2.00%)
Jun 15, 2021 2.070 2.070 2.000 2.000 95,990 -0.08(-3.85%)
Jun 14, 2021 2.140 2.140 1.950 2.080 101,920 -0.03(-1.42%)
Jun 11, 2021 2.090 2.170 2.009 2.110 181,038 +0.07(+3.43%)
Jun 10, 2021 2.070 2.080 2.010 2.040 72,397 -0.02(-0.97%)
Jun 09, 2021 2.020 2.090 2.019 2.060 122,685 +0.06(+3.00%)
Jun 08, 2021 2.000 2.070 1.970 2.000 124,197 -0.02(-0.99%)
Jun 07, 2021 1.950 2.040 1.940 2.020 190,922 +0.09(+4.66%)
Jun 04, 2021 1.940 1.990 1.920 1.930 114,960 +0.03(+1.58%)
Jun 03, 2021 1.900 1.960 1.890 1.900 78,658 -0.03(-1.55%)
Jun 02, 2021 1.930 1.970 1.900 1.930 179,456 +0.03(+1.58%)
Jun 01, 2021 1.850 1.939 1.850 1.900 236,458 -0.01(-0.52%)
May 28, 2021 1.940 2.009 1.840 1.910 153,220 -0.06(-3.05%)
May 27, 2021 2.080 2.095 1.942 1.970 219,222 -0.11(-5.29%)
May 26, 2021 2.080 2.130 2.060 2.080 55,653 -0.03(-1.42%)
May 25, 2021 2.150 2.150 2.070 2.110 67,539 -0.01(-0.47%)
May 24, 2021 2.080 2.200 2.050 2.120 168,054 +0.04(+1.92%)
May 21, 2021 2.020 2.130 2.020 2.080 96,358 +0.05(+2.46%)
May 20, 2021 2.030 2.098 2.000 2.030 82,514 -0.01(-0.49%)
May 19, 2021 2.070 2.080 1.990 2.040 74,114 -0.03(-1.45%)
May 18, 2021 2.070 2.190 2.050 2.070 182,771 +0.00(+0.00%)
May 17, 2021 2.000 2.100 1.990 2.070 64,107 +0.05(+2.48%)
May 14, 2021 1.990 2.105 1.990 2.020 88,383 +0.02(+1.00%)
May 13, 2021 2.060 2.082 1.980 2.000 89,478 -0.07(-3.38%)
May 12, 2021 2.070 2.140 2.030 2.070 146,918 -0.02(-0.96%)
May 11, 2021 1.990 2.144 1.990 2.090 142,630 +0.00(+0.00%)
May 10, 2021 2.090 2.140 2.031 2.090 137,645 -0.03(-1.42%)
May 07, 2021 1.980 2.180 1.920 2.120 291,218 +0.10(+4.95%)
May 06, 2021 2.150 2.190 2.011 2.020 172,152 -0.15(-6.91%)
May 05, 2021 2.200 2.390 2.050 2.170 669,276 -0.04(-1.81%)
May 04, 2021 2.050 2.240 2.050 2.210 675,940 +0.20(+9.95%)
May 03, 2021 1.930 2.060 1.920 2.010 135,478 +0.03(+1.52%)
Apr 30, 2021 1.920 2.000 1.920 1.980 35,200 +0.01(+0.51%)
Apr 29, 2021 2.050 2.050 1.920 1.970 40,209 -0.10(-4.83%)
Apr 28, 2021 1.980 2.140 1.950 2.070 133,672 +0.11(+5.61%)
Apr 27, 2021 1.950 2.000 1.930 1.960 41,103 +0.02(+1.03%)
Apr 26, 2021 1.960 2.000 1.910 1.940 92,252 -0.00(-0.23%)
Apr 23, 2021 1.930 1.980 1.869 1.944 69,400 +0.01(+0.75%)
Apr 22, 2021 1.900 1.980 1.820 1.930 297,992 +0.06(+3.21%)
Apr 21, 2021 1.780 1.920 1.760 1.870 653,743 +0.09(+5.06%)
Apr 20, 2021 1.800 1.830 1.730 1.780 149,594 -0.06(-3.26%)
Apr 19, 2021 1.900 1.900 1.830 1.840 126,625 -0.08(-4.17%)
Apr 16, 2021 1.990 1.996 1.900 1.920 165,100 -0.08(-4.00%)
Apr 15, 2021 2.040 2.070 1.950 2.000 141,749 -0.03(-1.48%)
Apr 14, 2021 2.020 2.090 1.992 2.030 101,588 +0.00(+0.00%)
Apr 13, 2021 2.050 2.100 2.000 2.030 115,835 -0.02(-0.98%)
Apr 12, 2021 2.210 2.230 2.050 2.050 196,798 -0.24(-10.48%)
Apr 09, 2021 2.210 2.320 2.124 2.290 338,600 +0.13(+6.02%)
Apr 08, 2021 2.110 2.170 2.060 2.160 127,699 +0.05(+2.37%)
Apr 07, 2021 2.140 2.190 2.100 2.110 172,959 -0.04(-1.86%)
Apr 06, 2021 2.230 2.260 2.110 2.150 449,675 -0.17(-7.33%)
Apr 05, 2021 2.310 2.670 2.180 2.320 3,680,692 +0.07(+3.11%)
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.