Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 29, 2019 0.6800 0.7200 0.6460 0.6738 94,600 +0.01(+1.25%)
Nov 27, 2019 0.6600 0.6780 0.6380 0.6655 78,900 -0.00(-0.66%)
Nov 26, 2019 0.7000 0.7200 0.6468 0.6699 91,479 -0.03(-4.30%)
Nov 25, 2019 0.7500 0.7600 0.6700 0.7000 121,590 -0.04(-4.89%)
Nov 22, 2019 0.7599 0.8000 0.7207 0.7360 60,500 -0.02(-3.16%)
Nov 21, 2019 0.7500 0.7600 0.7230 0.7600 106,619 +0.02(+3.32%)
Nov 20, 2019 0.7700 0.7700 0.7206 0.7356 48,783 -0.02(-3.21%)
Nov 19, 2019 0.8000 0.8000 0.7600 0.7600 13,016 -0.01(-1.00%)
Nov 18, 2019 0.7700 0.8000 0.7568 0.7677 41,486 -0.00(-0.30%)
Nov 15, 2019 0.7700 0.8161 0.7700 0.7700 80,900 -0.03(-3.75%)
Nov 14, 2019 0.8200 0.8260 0.7520 0.8000 82,378 -0.03(-3.05%)
Nov 13, 2019 0.8225 0.8399 0.8151 0.8252 30,452 -0.02(-2.69%)
Nov 12, 2019 0.8499 0.8499 0.8182 0.8480 34,882 +0.02(+2.94%)
Nov 11, 2019 0.8336 0.8500 0.8200 0.8238 32,537 -0.00(-0.07%)
Nov 08, 2019 0.8141 0.8399 0.8141 0.8244 48,700 -0.01(-0.67%)
Nov 07, 2019 0.8525 0.9000 0.8021 0.8300 94,810 -0.05(-5.69%)
Nov 06, 2019 0.9100 0.9200 0.8500 0.8801 24,288 -0.03(-3.29%)
Nov 05, 2019 0.8910 0.9399 0.8900 0.9100 26,759 +0.01(+1.00%)
Nov 04, 2019 0.9225 0.9500 0.8903 0.9010 62,631 -0.01(-0.99%)
Nov 01, 2019 0.9200 0.9600 0.9000 0.9100 132,400 -0.02(-2.15%)
Oct 31, 2019 0.9400 0.9600 0.9100 0.9300 116,008 -0.01(-1.07%)
Oct 30, 2019 1.000 1.000 0.9270 0.9401 37,304 -0.04(-4.11%)
Oct 29, 2019 1.020 1.020 0.9000 0.9804 92,416 -0.03(-2.93%)
Oct 28, 2019 1.040 1.051 1.005 1.010 86,407 -0.05(-4.72%)
Oct 25, 2019 1.080 1.080 1.000 1.060 158,400 +0.02(+1.92%)
Oct 24, 2019 1.240 1.280 1.020 1.040 937,181 -0.06(-5.45%)
Oct 23, 2019 1.120 1.300 1.060 1.100 442,135 -0.28(-20.29%)
Oct 22, 2019 1.400 1.400 1.380 1.380 12,398 +0.00(+0.00%)
Oct 21, 2019 1.420 1.440 1.380 1.380 15,014 -0.03(-2.13%)
Oct 18, 2019 1.370 1.420 1.370 1.410 28,900 +0.04(+2.92%)
Oct 17, 2019 1.390 1.450 1.370 1.370 73,564 -0.05(-3.52%)
Oct 16, 2019 1.442 1.505 1.367 1.420 155,415 +0.06(+4.41%)
Oct 15, 2019 1.380 1.400 1.355 1.360 15,739 -0.02(-1.45%)
Oct 14, 2019 1.330 1.400 1.310 1.380 34,505 +0.04(+2.99%)
Oct 11, 2019 1.310 1.390 1.310 1.340 34,300 +0.03(+2.29%)
Oct 10, 2019 1.400 1.416 1.300 1.310 79,359 -0.09(-6.43%)
Oct 09, 2019 1.400 1.477 1.400 1.400 38,376 +0.00(+0.00%)
Oct 08, 2019 1.420 1.520 1.390 1.400 46,023 -0.06(-4.11%)
Oct 07, 2019 1.380 1.530 1.362 1.460 66,861 +0.10(+7.35%)
Oct 04, 2019 1.360 1.560 1.350 1.360 266,700 +0.00(+0.00%)
Oct 03, 2019 1.340 1.398 1.290 1.360 167,337 +0.00(+0.00%)
Oct 02, 2019 1.230 1.700 1.190 1.360 2,146,518 +0.14(+11.48%)
Oct 01, 2019 1.220 1.292 1.160 1.220 64,890 -0.01(-0.85%)
Sep 30, 2019 1.220 1.260 1.150 1.230 79,334 -0.01(-0.77%)
Sep 27, 2019 1.220 1.257 1.200 1.240 31,800 +0.02(+1.64%)
Sep 26, 2019 1.220 1.250 1.220 1.220 33,470 +0.00(+0.00%)
Sep 25, 2019 1.200 1.250 1.200 1.220 52,360 +0.00(+0.00%)
Sep 24, 2019 1.310 1.319 1.210 1.220 114,679 -0.10(-7.58%)
Sep 23, 2019 1.280 1.330 1.210 1.320 190,928 -0.01(-0.75%)
Sep 20, 2019 1.340 1.700 1.250 1.330 2,220,900 +0.15(+12.71%)
Sep 19, 2019 1.230 1.240 1.180 1.180 83,708 -0.04(-3.28%)
Sep 18, 2019 1.220 1.250 1.200 1.220 53,176 +0.00(+0.00%)
Sep 17, 2019 1.250 1.350 1.220 1.220 44,714 -0.05(-3.94%)
Sep 16, 2019 1.270 1.329 1.250 1.270 29,037 +0.02(+1.60%)
Sep 13, 2019 1.240 1.310 1.240 1.250 10,600 +0.00(+0.00%)
Sep 12, 2019 1.280 1.320 1.240 1.250 44,240 -0.04(-3.10%)
Sep 11, 2019 1.400 1.430 1.210 1.290 199,006 -0.09(-6.52%)
Sep 10, 2019 1.300 1.400 1.280 1.380 120,109 +0.06(+4.55%)
Sep 09, 2019 1.250 1.320 1.240 1.320 25,617 +0.07(+5.82%)
Sep 06, 2019 1.240 1.255 1.210 1.247 14,500 -0.01(-1.00%)
Sep 05, 2019 1.190 1.264 1.190 1.260 21,359 +0.06(+4.99%)
Sep 04, 2019 1.240 1.240 1.190 1.200 28,273 -0.04(-3.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.