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 (%)
Jul 31, 2020 4.889 4.889 4.889 0 +0.07(+1.44%)
Jul 30, 2020 4.950 4.950 4.820 4.820 600 -0.13(-2.63%)
Jul 27, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 24, 2020 5.035 5.035 4.950 4.950 500 -0.59(-10.68%)
Jul 23, 2020 5.580 5.580 5.542 5.542 950 +0.26(+4.96%)
Jul 22, 2020 5.280 5.280 5.280 5.280 100 +0.00(+0.00%)
Jul 21, 2020 5.205 5.280 5.205 5.280 350 +0.36(+7.32%)
Jul 17, 2020 4.920 4.920 4.920 0 +0.25(+5.25%)
Jul 16, 2020 4.890 4.890 4.675 4.675 200 -0.78(-14.26%)
Jul 15, 2020 5.340 5.452 5.340 5.452 3,585 +0.10(+1.92%)
Jul 14, 2020 5.350 5.350 5.350 28 +0.00(+0.00%)
Jul 10, 2020 5.350 5.350 5.350 0 +0.15(+2.88%)
Jul 09, 2020 5.129 5.200 5.050 5.200 5,625 +0.67(+14.79%)
Jul 07, 2020 4.530 4.530 4.530 0 +0.29(+6.84%)
Jul 06, 2020 4.120 4.300 4.120 4.240 5,700 +0.34(+8.72%)
Jun 30, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 29, 2020 3.775 3.900 3.775 3.900 1,050 +0.10(+2.63%)
Jun 25, 2020 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 24, 2020 3.650 3.800 3.600 3.800 6,607 +0.60(+18.75%)
Jun 22, 2020 3.200 3.200 3.200 0 -0.08(-2.59%)
Jun 19, 2020 3.285 3.285 3.285 3.285 1,000 -0.01(-0.45%)
Jun 17, 2020 3.300 3.300 3.300 0 +0.03(+0.92%)
Jun 16, 2020 3.270 3.270 3.270 3.270 9,567 +0.07(+2.19%)
Jun 12, 2020 3.200 3.200 3.200 0 +0.21(+6.84%)
Jun 11, 2020 2.995 2.995 2.995 2.995 1,000 +0.00(+0.17%)
Jun 10, 2020 2.990 2.990 2.990 2.990 7,500 -0.01(-0.33%)
Jun 08, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 03, 2020 2.990 3.000 2.990 3.000 1,600 +0.01(+0.33%)
Jun 02, 2020 2.950 2.990 2.950 2.990 2,600 +0.14(+4.91%)
May 28, 2020 2.850 2.850 2.850 0 -0.03(-1.04%)
May 27, 2020 2.900 2.900 2.830 2.880 950 -0.17(-5.57%)
May 22, 2020 3.050 3.050 3.050 0 -0.24(-7.29%)
May 20, 2020 3.290 3.290 3.290 0 +0.20(+6.47%)
May 19, 2020 3.090 3.090 3.090 3.090 100 -0.15(-4.63%)
May 18, 2020 3.240 3.240 3.240 3.240 200 +0.23(+7.64%)
May 15, 2020 2.850 3.010 2.850 3.010 6,500 +0.44(+17.12%)
May 13, 2020 2.570 2.570 2.570 0 +0.00(+0.00%)
May 12, 2020 2.610 2.650 2.570 2.570 2,780 +0.11(+4.47%)
May 11, 2020 2.460 2.460 2.460 2.460 575 +0.06(+2.50%)
May 07, 2020 2.400 2.400 2.400 0 +0.20(+9.09%)
May 05, 2020 2.200 2.200 2.200 0 -0.01(-0.45%)
May 04, 2020 2.210 2.210 2.210 2.210 500 +0.11(+5.15%)
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.