MTP

Midatech Pharma Ads

$1.58 0.02 (1.28%)
16:00 EDT MTP Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       48.26M
EPS:       -
Volume:       14,855
Day's Range:       1.56 - 1.64
52wk Range:       0.10 - 3.86
Previous Close:       1.58
Historical Data for MTP
Date Open High Low Volume Close Change %
05/24/19 1.61 1.64 1.56 14,855 1.58 0.02   1.28%
05/23/19 1.57 1.64 1.54 26,024 1.56 -0.01   -0.64%
05/22/19 1.59 1.65 1.54 21,353 1.57 -0.02   -1.26%
05/21/19 1.56 1.65 1.56 24,446 1.59 0.02   1.27%
05/20/19 1.61 1.61 1.53 60,317 1.57 -0.02   -1.26%
05/17/19 1.68 1.70 1.57 115,000 1.59 -0.12   -7.00%
05/16/19 1.65 1.82 1.60 172,217 1.71 0.06   3.64%
05/15/19 1.68 1.72 1.59 60,374 1.65 -0.04   -2.37%
05/14/19 1.66 1.72 1.66 73,049 1.69 0.05   3.05%
05/13/19 1.92 1.92 1.62 173,878 1.64 -0.26   -13.68%
05/10/19 1.91 1.95 1.85 125,000 1.90 -0.02   -1.04%
05/09/19 2.08 2.10 1.87 374,970 1.92 -0.17   -8.13%
05/08/19 2.02 2.25 1.99 553,510 2.09 0.04   1.95%
05/07/19 2.00 2.10 1.90 278,720 2.05 0.03   1.49%
05/06/19 1.95 2.15 1.95 249,508 2.02 0.02   1.00%
05/03/19 1.92 2.03 1.92 105,300 2.00 0.07   3.63%
05/02/19 2.00 2.02 1.83 228,129 1.93 -0.09   -4.46%
05/01/19 1.83 2.08 1.78 545,471 2.02 0.17   9.19%
04/30/19 2.04 2.04 1.78 484,288 1.85 -0.16   -7.96%
04/29/19 2.07 2.14 1.93 358,233 2.01 -0.08   -3.83%
04/26/19 2.22 2.30 2.02 383,000 2.09 -0.13   -5.86%
04/25/19 2.37 2.56 2.20 1,100,886 2.22 -0.35   -13.62%
04/24/19 3.01 3.86 2.55 34,351,372 2.57 0.32   14.22%
04/23/19 2.14 2.27 2.06 231,146 2.25 0.07   3.21%
04/22/19 2.01 2.18 1.94 133,842 2.18 0.16   7.92%
04/18/19 2.23 2.23 1.99 88,800 2.02 -0.13   -6.05%
04/17/19 2.27 2.37 1.91 161,106 2.15 -0.13   -5.70%
04/16/19 2.36 2.77 2.25 597,198 2.28 -0.09   -3.80%
04/15/19 2.43 2.55 2.19 201,288 2.37 -0.04   -1.66%
04/12/19 2.49 2.55 2.26 275,500 2.41 -0.09   -3.60%
04/11/19 2.43 2.58 2.14 287,080 2.50 0.05   2.04%
04/10/19 2.60 2.77 2.32 335,455 2.45 -0.20   -7.55%
04/09/19 2.51 3.15 2.43 793,103 2.65 0.01   0.38%
04/08/19 2.84 3.05 2.40 700,728 2.64 2.33   745.60%
04/05/19 0.31 0.31 0.26 1,870,900 0.31 -0.01   -3.13%
04/04/19 0.25 0.38 0.22 2,404,813 0.32 0.06   23.08%
04/03/19 0.30 0.30 0.26 821,574 0.26 -0.04   -13.33%
04/02/19 0.34 0.34 0.30 451,146 0.30 -0.03   -9.09%
04/01/19 0.37 0.37 0.33 410,279 0.33 -0.04   -10.89%
03/29/19 0.38 0.38 0.34 347,000 0.37 0.02   5.71%
03/28/19 0.40 0.40 0.34 253,560 0.35 -0.03   -7.91%
03/27/19 0.36 0.40 0.33 818,127 0.38 0.05   14.96%
03/26/19 0.32 0.36 0.31 397,455 0.33 0.01   3.13%
03/25/19 0.35 0.35 0.30 242,402 0.32 -0.01   -3.04%
03/22/19 0.38 0.38 0.32 398,000 0.33 -0.04   -10.96%
03/21/19 0.37 0.38 0.35 319,132 0.37 0.00   0.00%
03/20/19 0.39 0.41 0.36 447,061 0.37 0.01   2.78%
03/19/19 0.38 0.39 0.35 365,779 0.36 -0.02   -5.26%
03/18/19 0.40 0.41 0.35 366,046 0.38 -0.00   0.00%
03/15/19 0.41 0.42 0.35 572,200 0.38 -0.04   -9.52%
03/14/19 0.45 0.45 0.41 349,351 0.42 -0.02   -4.60%
03/13/19 0.47 0.47 0.42 805,650 0.44 -0.02   -4.40%
03/12/19 0.45 0.48 0.41 797,477 0.46 0.02   4.64%
03/11/19 0.45 0.45 0.39 778,728 0.43 0.02   4.88%
03/08/19 0.43 0.45 0.38 1,127,900 0.41 -0.05   -10.87%
03/07/19 0.54 0.54 0.45 1,695,964 0.46 -0.10   -17.86%
03/06/19 0.58 0.60 0.48 2,144,608 0.56 -0.05   -8.20%
03/05/19 0.50 0.71 0.48 7,086,047 0.61 0.09   17.31%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!