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 (%)
Sep 30, 2020 3.960 3.960 3.960 0 +0.02(+0.51%)
Sep 29, 2020 3.940 3.940 3.940 3.940 130 +0.14(+3.68%)
Sep 25, 2020 3.800 3.800 3.800 0 -0.08(-2.06%)
Sep 24, 2020 3.880 3.880 3.880 3.880 1,000 -0.26(-6.34%)
Sep 23, 2020 4.143 4.143 4.143 55 +0.00(+0.00%)
Sep 21, 2020 4.143 4.143 4.143 0 +0.02(+0.55%)
Sep 16, 2020 4.120 4.120 4.120 0 +0.01(+0.24%)
Sep 11, 2020 4.110 4.110 4.110 0 +0.02(+0.37%)
Sep 08, 2020 4.095 4.095 4.095 0 -0.38(-8.41%)
Aug 31, 2020 4.471 4.471 4.471 0 +0.12(+2.78%)
Aug 27, 2020 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 25, 2020 4.350 4.350 4.350 0 -0.05(-1.14%)
Aug 20, 2020 4.400 4.400 4.400 0 -0.14(-3.08%)
Aug 19, 2020 4.540 4.540 4.540 4.540 1,600 -0.27(-5.61%)
Aug 18, 2020 4.810 4.810 4.810 4.810 251 +0.26(+5.83%)
Aug 17, 2020 4.545 4.545 4.545 50 +0.00(+0.00%)
Aug 13, 2020 4.545 4.545 4.545 0 -0.02(-0.44%)
Aug 12, 2020 4.565 4.565 4.565 4.565 1,000 -0.25(-5.29%)
Aug 11, 2020 4.820 4.820 4.820 4.820 400 -0.25(-4.93%)
Aug 10, 2020 5.070 5.070 5.070 5.070 100 +0.06(+1.20%)
Aug 06, 2020 5.010 5.010 5.010 0 -0.11(-2.15%)
Aug 05, 2020 5.120 5.120 5.120 5.120 200 +0.30(+6.22%)
Aug 04, 2020 4.820 4.820 4.820 4.820 100 -0.07(-1.42%)
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%)
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.