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 (%)
Apr 29, 2021 7.140 7.140 7.140 0 +0.00(+0.00%)
Apr 28, 2021 7.032 7.140 7.032 7.140 21,753 +0.62(+9.51%)
Apr 19, 2021 6.520 6.520 6.520 0 +0.10(+1.56%)
Apr 16, 2021 6.420 6.420 6.420 58 +0.00(+0.00%)
Apr 14, 2021 6.420 6.420 6.420 0 -0.28(-4.18%)
Apr 12, 2021 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 08, 2021 6.700 6.700 6.700 0 +0.39(+6.11%)
Apr 07, 2021 6.314 6.314 6.314 6.314 70,000 -0.03(-0.41%)
Apr 06, 2021 6.340 6.340 6.340 6.340 520 +0.03(+0.48%)
Apr 05, 2021 6.230 6.310 6.230 6.310 1,900 +0.00(+0.00%)
Apr 01, 2021 6.275 6.310 6.275 6.310 1,800 +0.73(+13.08%)
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%)
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.