Skip to main content

Stealth Biotherapeutics Corp ADR (NQ: MITO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.370 6.500 6.330 6.400 22,101 +0.07(+1.11%)
Oct 30, 2019 6.380 6.490 6.330 6.330 21,877 +0.00(+0.00%)
Oct 29, 2019 6.330 6.335 6.330 6.330 1,412 +0.01(+0.16%)
Oct 28, 2019 6.473 6.473 6.320 6.320 3,012 +0.00(+0.00%)
Oct 25, 2019 6.379 6.585 6.320 6.320 3,000 +0.02(+0.32%)
Oct 24, 2019 6.370 6.560 6.140 6.300 10,933 +0.00(+0.07%)
Oct 23, 2019 6.450 6.537 6.200 6.295 2,573 -0.12(-1.94%)
Oct 22, 2019 6.560 6.560 6.381 6.420 1,144 -0.18(-2.73%)
Oct 21, 2019 6.110 6.600 6.080 6.600 34,094 +0.36(+5.85%)
Oct 18, 2019 6.410 6.640 6.200 6.235 30,100 -0.14(-2.27%)
Oct 17, 2019 6.860 7.480 6.130 6.380 49,943 -0.08(-1.24%)
Oct 16, 2019 7.260 7.260 6.460 6.460 20,524 -0.45(-6.51%)
Oct 15, 2019 6.880 7.020 6.760 6.910 28,978 +0.06(+0.88%)
Oct 14, 2019 7.500 7.500 6.750 6.850 82,274 -0.30(-4.20%)
Oct 11, 2019 7.260 7.300 6.900 7.150 128,300 +0.06(+0.85%)
Oct 10, 2019 7.250 8.650 6.870 7.090 1,523,538 +0.69(+10.78%)
Oct 09, 2019 6.400 6.800 6.270 6.400 9,635 +0.00(+0.00%)
Oct 08, 2019 6.720 6.750 6.400 6.400 5,692 -0.39(-5.74%)
Oct 07, 2019 6.296 6.790 6.296 6.790 2,960 +0.39(+6.09%)
Oct 04, 2019 5.850 6.680 5.850 6.400 4,300 +0.41(+6.84%)
Oct 03, 2019 6.150 6.150 5.590 5.990 5,214 -0.11(-1.80%)
Oct 02, 2019 6.600 6.610 6.100 6.100 11,076 -0.36(-5.57%)
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.