Midatech Pharma Ads (NQ: MTP )

2.030 USD +0.010 (+0.50%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.150 2.280 2.131 2.250 139,600 +0.12(+5.64%)
Mar 31, 2021 2.150 2.200 2.110 2.130 118,347 -0.01(-0.47%)
Mar 30, 2021 2.160 2.220 2.040 2.140 340,697 +0.07(+3.38%)
Mar 29, 2021 2.200 2.230 2.060 2.070 100,664 -0.13(-5.91%)
Mar 26, 2021 2.290 2.290 2.070 2.200 120,400 +0.04(+1.85%)
Mar 25, 2021 2.050 2.190 2.000 2.160 266,397 +0.11(+5.37%)
Mar 24, 2021 2.320 2.320 2.050 2.050 185,458 -0.26(-11.26%)
Mar 23, 2021 2.400 2.440 2.280 2.310 506,120 -0.08(-3.35%)
Mar 22, 2021 2.300 2.460 2.270 2.390 487,501 +0.11(+4.82%)
Mar 19, 2021 2.250 2.380 2.210 2.280 291,500 +0.02(+0.88%)
Mar 18, 2021 2.290 2.450 2.260 2.260 156,871 -0.06(-2.59%)
Mar 17, 2021 2.200 2.360 2.160 2.320 95,020 +0.02(+0.87%)
Mar 16, 2021 2.480 2.480 2.240 2.300 191,353 -0.10(-4.17%)
Mar 15, 2021 2.310 2.580 2.310 2.400 639,594 +0.02(+0.84%)
Mar 12, 2021 2.240 2.390 2.202 2.380 163,900 +0.11(+4.85%)
Mar 11, 2021 2.210 2.280 2.180 2.270 174,291 +0.08(+3.65%)
Mar 10, 2021 2.128 2.200 2.103 2.190 151,452 +0.07(+3.30%)
Mar 09, 2021 2.020 2.180 2.000 2.120 285,764 +0.19(+9.84%)
Mar 08, 2021 1.950 2.080 1.910 1.930 152,984 -0.01(-0.52%)
Mar 05, 2021 1.930 1.960 1.750 1.940 291,400 +0.02(+1.31%)
Mar 04, 2021 2.120 2.200 1.830 1.915 368,862 -0.25(-11.75%)
Mar 03, 2021 2.390 2.390 2.150 2.170 336,828 -0.24(-9.96%)
Mar 02, 2021 2.390 2.510 2.310 2.410 497,319 +0.02(+0.84%)
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.