Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microport Scientific (OP: MCRPF )

0.8477 UNCHANGED
Last Price Updated: 2:45 PM EDT, May 21, 2024 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 (%)
Dec 31, 2020 5.410 5.410 5.410 894 -0.04(-0.82%)
Dec 30, 2020 5.810 5.810 5.455 5.455 894 +0.27(+5.21%)
Dec 24, 2020 5.185 5.185 5.185 0 +0.07(+1.47%)
Dec 23, 2020 5.110 5.110 5.110 5.110 58,000 -0.08(-1.52%)
Dec 22, 2020 5.189 5.189 5.189 5.189 219 -0.21(-3.91%)
Dec 21, 2020 5.400 5.400 5.400 10 +0.00(+0.00%)
Dec 18, 2020 5.400 5.400 5.400 5.400 15,100 +0.15(+2.86%)
Dec 17, 2020 5.250 5.250 5.250 5.250 400 -0.04(-0.85%)
Dec 16, 2020 5.295 5.295 5.295 5.295 3,000 +0.79(+17.41%)
Dec 10, 2020 4.510 4.510 4.510 0 +0.00(+0.00%)
Dec 09, 2020 4.510 4.510 4.510 4.510 471 +0.08(+1.81%)
Dec 07, 2020 4.430 4.430 4.430 0 -0.17(-3.70%)
Dec 04, 2020 4.700 4.790 4.600 4.600 1,300 -0.19(-3.97%)
Dec 03, 2020 4.860 4.860 4.790 4.790 348 +0.46(+10.62%)
Dec 02, 2020 4.330 4.330 4.330 4.330 336 -0.24(-5.15%)
Dec 01, 2020 4.565 4.565 4.565 4.565 1,075 +0.26(+6.06%)
Nov 30, 2020 4.000 4.000 4.304 2,011 +0.30(+7.61%)
Nov 25, 2020 4.000 4.000 4.000 0 -0.47(-10.58%)
Nov 20, 2020 4.473 4.473 4.473 0 +0.27(+6.50%)
Nov 18, 2020 4.200 4.200 4.200 0 +0.06(+1.45%)
Nov 16, 2020 4.140 4.140 4.140 0 +0.34(+8.95%)
Nov 13, 2020 3.850 3.850 3.800 3.800 8,000 +0.09(+2.43%)
Nov 12, 2020 3.710 3.710 3.710 3.710 300 -0.21(-5.36%)
Nov 04, 2020 3.920 3.920 3.920 0 +0.47(+13.62%)
Nov 02, 2020 3.450 3.450 3.450 0 +0.08(+2.37%)
Oct 30, 2020 3.457 3.457 3.370 3.370 1,000 -0.10(-3.02%)
Oct 28, 2020 3.475 3.475 3.475 0 -0.35(-9.27%)
Oct 27, 2020 3.830 3.830 3.830 3.830 300 +0.01(+0.26%)
Oct 22, 2020 3.820 3.820 3.820 0 -0.33(-7.95%)
Oct 09, 2020 4.150 4.150 4.150 0 +0.19(+4.80%)
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.