Microport Scientific (OP: MCRPF )

3.660 USD +0.095 (+2.66%)
Streaming Delayed Price Updated: 11:23 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.580 5.580 5.580 5.580 200 +0.12(+2.20%)
Mar 26, 2021 5.460 5.460 5.460 0 +0.31(+6.02%)
Mar 25, 2021 5.150 5.150 5.150 83 +0.00(+0.00%)
Mar 23, 2021 5.150 5.150 5.150 0 -0.52(-9.17%)
Mar 19, 2021 5.670 5.670 5.670 0 +0.02(+0.35%)
Mar 17, 2021 5.650 5.650 5.650 0 +0.50(+9.71%)
Mar 15, 2021 5.150 5.150 5.150 0 -0.02(-0.48%)
Mar 12, 2021 5.175 5.175 5.175 5.175 100 -0.09(-1.80%)
Mar 10, 2021 5.270 5.270 5.270 0 +0.16(+3.13%)
Mar 09, 2021 5.110 5.110 5.110 5.110 200 -0.17(-3.22%)
Mar 08, 2021 5.280 5.280 5.280 41 +0.00(+0.00%)
Mar 05, 2021 5.280 5.280 5.280 5.280 200 -0.13(-2.49%)
Mar 04, 2021 5.415 5.415 5.415 5.415 1,000 -0.55(-9.16%)
Mar 03, 2021 5.961 5.961 5.961 5.961 28,053 -0.07(-1.14%)
Mar 01, 2021 6.030 6.030 6.030 0 -0.01(-0.17%)
Feb 25, 2021 6.040 6.040 6.040 0 +0.02(+0.33%)
Feb 24, 2021 5.930 6.020 5.930 6.020 900 -1.10(-15.45%)
Feb 22, 2021 7.120 7.120 7.120 0 +0.00(+0.00%)
Feb 16, 2021 7.120 7.120 7.120 0 -0.27(-3.65%)
Feb 12, 2021 7.430 7.430 7.390 7.390 900 +0.04(+0.54%)
Feb 11, 2021 7.350 7.350 7.350 7.350 135 +0.01(+0.14%)
Feb 10, 2021 7.340 7.340 7.340 7.340 2,100 +0.33(+4.73%)
Feb 08, 2021 7.008 7.008 7.008 0 +0.20(+2.91%)
Feb 05, 2021 6.810 6.810 6.810 6.810 600 -0.31(-4.35%)
Feb 01, 2021 7.120 7.120 7.120 0 +0.12(+1.71%)
Jan 29, 2021 7.000 7.000 7.000 7.000 100 -0.12(-1.69%)
Jan 28, 2021 7.080 7.200 7.060 7.120 1,250 -0.33(-4.37%)
Jan 27, 2021 7.760 7.760 7.445 7.445 58,300 -0.51(-6.47%)
Jan 26, 2021 7.840 7.960 7.840 7.960 1,150 +1.45(+22.27%)
Jan 14, 2021 6.510 6.510 6.510 0 +0.06(+0.93%)
Jan 13, 2021 6.550 6.550 6.450 6.450 574 -0.35(-5.15%)
Jan 12, 2021 7.040 7.040 6.800 6.800 1,092 -0.24(-3.41%)
Jan 11, 2021 7.040 7.040 7.040 7.040 590 +0.29(+4.22%)
Jan 07, 2021 6.755 6.755 6.755 0 +0.10(+1.50%)
Jan 06, 2021 6.720 6.720 6.655 6.655 246 +0.34(+5.38%)
Jan 05, 2021 6.240 6.315 6.240 6.315 1,650 +0.91(+16.73%)
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.