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 )

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 (%)
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%)
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.
 
 
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.