Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midatech Pharma ADR (NQ: MTP )

N/A 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 (%)
Jul 31, 2020 2.060 2.140 2.010 2.040 270,100 +0.00(+0.00%)
Jul 30, 2020 2.020 2.200 2.000 2.040 721,256 +0.02(+0.99%)
Jul 29, 2020 2.030 2.080 1.930 2.020 884,777 -0.08(-3.81%)
Jul 28, 2020 2.280 2.380 1.980 2.100 804,191 -0.26(-11.02%)
Jul 27, 2020 2.620 2.620 2.310 2.360 832,367 -0.12(-4.84%)
Jul 24, 2020 2.400 2.620 2.380 2.480 1,021,600 -0.15(-5.70%)
Jul 23, 2020 2.880 2.900 2.500 2.630 1,948,128 -0.31(-10.54%)
Jul 22, 2020 3.700 3.710 2.800 2.940 5,746,705 -1.36(-31.63%)
Jul 21, 2020 3.080 7.070 3.060 4.300 200,238,032 +2.60(+152.94%)
Jul 20, 2020 1.530 1.850 1.420 1.700 1,473,290 +0.15(+9.68%)
Jul 17, 2020 1.420 1.590 1.360 1.550 658,600 +0.21(+15.67%)
Jul 16, 2020 1.340 1.370 1.290 1.340 62,673 +0.02(+1.52%)
Jul 15, 2020 1.300 1.340 1.260 1.320 108,089 +0.03(+2.33%)
Jul 14, 2020 1.320 1.350 1.250 1.290 155,178 -0.03(-2.27%)
Jul 13, 2020 1.400 1.400 1.310 1.320 134,974 -0.03(-2.22%)
Jul 10, 2020 1.340 1.390 1.310 1.350 123,400 +0.00(+0.00%)
Jul 09, 2020 1.380 1.410 1.340 1.350 124,227 -0.05(-3.57%)
Jul 08, 2020 1.430 1.430 1.350 1.400 61,869 +0.02(+1.45%)
Jul 07, 2020 1.410 1.443 1.370 1.380 57,664 -0.02(-1.43%)
Jul 06, 2020 1.410 1.410 1.340 1.400 77,737 +0.03(+2.19%)
Jul 02, 2020 1.420 1.423 1.370 1.370 33,100 +0.00(+0.00%)
Jul 01, 2020 1.360 1.440 1.360 1.370 31,456 -0.00(-0.36%)
Jun 30, 2020 1.370 1.413 1.340 1.375 80,618 +0.00(+0.36%)
Jun 29, 2020 1.420 1.450 1.350 1.370 82,491 -0.04(-2.83%)
Jun 26, 2020 1.430 1.430 1.370 1.410 46,800 -0.02(-1.41%)
Jun 25, 2020 1.340 1.490 1.340 1.430 73,203 +0.03(+2.14%)
Jun 24, 2020 1.510 1.510 1.350 1.400 126,710 -0.11(-7.28%)
Jun 23, 2020 1.370 1.720 1.370 1.510 837,535 +0.13(+9.42%)
Jun 22, 2020 1.360 1.400 1.340 1.380 53,917 +0.01(+0.73%)
Jun 19, 2020 1.350 1.440 1.330 1.370 65,900 +0.03(+2.24%)
Jun 18, 2020 1.380 1.560 1.320 1.340 281,085 -0.07(-4.96%)
Jun 17, 2020 1.400 1.420 1.370 1.410 78,690 +0.02(+1.44%)
Jun 16, 2020 1.470 1.470 1.350 1.390 118,690 -0.03(-2.11%)
Jun 15, 2020 1.370 1.420 1.310 1.420 120,667 +0.03(+2.16%)
Jun 12, 2020 1.430 1.437 1.350 1.390 100,100 -0.03(-2.11%)
Jun 11, 2020 1.400 1.500 1.360 1.420 183,790 -0.08(-5.33%)
Jun 10, 2020 1.400 1.530 1.380 1.500 235,000 +0.13(+9.49%)
Jun 09, 2020 1.500 1.540 1.270 1.370 434,641 -0.13(-8.67%)
Jun 08, 2020 1.570 1.570 1.480 1.500 334,782 +0.04(+2.74%)
Jun 05, 2020 1.500 1.530 1.430 1.460 122,100 -0.02(-1.35%)
Jun 04, 2020 1.530 1.540 1.420 1.480 91,323 -0.04(-2.63%)
Jun 03, 2020 1.550 1.580 1.500 1.520 209,851 +0.00(+0.00%)
Jun 02, 2020 1.360 1.580 1.360 1.520 465,398 +0.16(+11.76%)
Jun 01, 2020 1.230 1.390 1.230 1.360 201,437 +0.11(+8.80%)
May 29, 2020 1.460 1.460 1.225 1.250 349,700 -0.14(-10.07%)
May 28, 2020 1.490 1.490 1.370 1.390 230,634 +0.00(+0.00%)
May 27, 2020 1.400 1.430 1.370 1.390 153,007 -0.01(-0.71%)
May 26, 2020 1.500 1.510 1.380 1.400 278,107 -0.02(-1.41%)
May 22, 2020 1.460 1.540 1.400 1.420 256,700 -0.06(-4.05%)
May 21, 2020 1.470 1.570 1.450 1.480 251,893 -0.04(-2.63%)
May 20, 2020 1.590 1.590 1.480 1.520 276,777 -0.03(-1.94%)
May 19, 2020 1.620 1.680 1.530 1.550 640,802 -0.07(-4.32%)
May 18, 2020 1.640 1.750 1.520 1.620 1,491,885 -0.93(-36.47%)
May 15, 2020 2.610 2.850 2.540 2.550 24,900 -0.21(-7.61%)
May 14, 2020 2.840 3.120 2.690 2.760 17,669 -0.02(-0.72%)
May 13, 2020 3.290 3.300 2.620 2.780 52,107 -0.50(-15.24%)
May 12, 2020 3.140 3.350 2.980 3.280 83,926 +0.32(+10.81%)
May 11, 2020 3.050 3.250 2.890 2.960 51,338 -0.01(-0.34%)
May 08, 2020 2.810 3.090 2.810 2.970 55,600 +0.12(+4.21%)
May 07, 2020 2.750 3.060 2.620 2.850 69,124 +0.10(+3.64%)
May 06, 2020 3.190 3.190 2.620 2.750 140,827 -0.53(-16.16%)
May 05, 2020 4.150 4.150 3.250 3.280 194,520 -0.70(-17.59%)
May 04, 2020 3.500 4.480 3.400 3.980 640,966 +0.60(+17.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.