Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealth Biotherapeutics Corp ADR (NQ: MITO )

0.3200 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 15, 2022 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 (%)
Apr 29, 2022 0.3800 0.4180 0.3700 0.4078 107,101 -0.01(-1.66%)
Apr 28, 2022 0.4055 0.4275 0.3900 0.4147 110,411 -0.00(-0.65%)
Apr 27, 2022 0.4400 0.4879 0.3900 0.4174 257,219 -0.03(-5.95%)
Apr 26, 2022 0.4700 0.4897 0.4410 0.4438 248,727 -0.05(-9.43%)
Apr 25, 2022 0.4700 0.5088 0.4610 0.4900 166,818 +0.01(+2.19%)
Apr 22, 2022 0.4800 0.5160 0.4450 0.4795 116,713 +0.01(+2.24%)
Apr 21, 2022 0.4888 0.5231 0.4499 0.4690 349,820 -0.02(-3.30%)
Apr 20, 2022 0.4995 0.5280 0.4750 0.4850 463,500 -0.00(-0.96%)
Apr 19, 2022 0.4700 0.5000 0.4600 0.4897 305,351 +0.02(+3.53%)
Apr 18, 2022 0.4800 0.4899 0.4501 0.4730 151,551 +0.01(+2.14%)
Apr 14, 2022 0.5000 0.5236 0.4631 0.4631 386,714 -0.02(-3.92%)
Apr 13, 2022 0.5110 0.5670 0.4690 0.4820 882,528 -0.04(-7.86%)
Apr 12, 2022 0.5300 0.5748 0.5100 0.5231 102,507 -0.04(-6.59%)
Apr 11, 2022 0.6269 0.6269 0.5250 0.5600 121,629 -0.07(-10.67%)
Apr 08, 2022 0.6720 0.6720 0.6060 0.6269 61,116 -0.02(-3.55%)
Apr 07, 2022 0.6898 0.6898 0.6200 0.6500 38,640 -0.01(-1.52%)
Apr 06, 2022 0.6900 0.6898 0.6600 0.6600 36,641 -0.02(-3.07%)
Apr 05, 2022 0.6869 0.7212 0.6610 0.6809 30,505 -0.03(-4.10%)
Apr 04, 2022 0.6800 0.7200 0.6601 0.7100 63,389 +0.04(+5.95%)
Apr 01, 2022 0.7100 0.7100 0.6601 0.6701 100,216 -0.03(-4.35%)
Mar 31, 2022 0.7000 0.7259 0.6601 0.7006 64,397 +0.00(+0.09%)
Mar 30, 2022 0.6900 0.7200 0.6600 0.7000 71,646 +0.01(+1.21%)
Mar 29, 2022 0.6700 0.7098 0.6400 0.6916 193,714 -0.01(-1.20%)
Mar 28, 2022 0.7300 0.7500 0.6560 0.7000 1,075,057 -0.01(-1.10%)
Mar 25, 2022 0.7000 0.7200 0.6556 0.7078 288,290 -0.02(-2.08%)
Mar 24, 2022 0.6900 0.7500 0.6000 0.7228 690,269 +0.01(+1.80%)
Mar 23, 2022 0.7000 0.7850 0.6990 0.7100 2,615,416 +0.04(+6.26%)
Mar 22, 2022 0.7000 0.7000 0.6400 0.6682 596,911 -0.00(-0.12%)
Mar 21, 2022 0.6600 0.6980 0.6209 0.6690 154,335 +0.01(+1.36%)
Mar 18, 2022 0.6100 0.6600 0.6001 0.6600 195,395 +0.05(+8.20%)
Mar 17, 2022 0.5600 0.6359 0.5600 0.6100 34,160 +0.04(+6.09%)
Mar 16, 2022 0.6409 0.6409 0.5006 0.5750 200,491 -0.05(-7.26%)
Mar 15, 2022 0.5700 0.7000 0.5500 0.6200 369,405 +0.04(+7.45%)
Mar 14, 2022 0.5818 0.6000 0.5502 0.5770 30,224 -0.02(-3.83%)
Mar 11, 2022 0.6000 0.6300 0.5700 0.6000 41,576 +0.00(+0.00%)
Mar 10, 2022 0.6000 0.6280 0.5709 0.6000 50,094 -0.00(-0.17%)
Mar 09, 2022 0.5900 0.6348 0.5800 0.6010 173,240 +0.05(+9.27%)
Mar 08, 2022 0.5400 0.5532 0.5100 0.5500 102,626 +0.02(+3.33%)
Mar 07, 2022 0.5000 0.5380 0.4800 0.5323 81,368 +0.04(+8.61%)
Mar 04, 2022 0.5200 0.5201 0.4700 0.4901 230,101 -0.02(-4.83%)
Mar 03, 2022 0.5694 0.5694 0.5150 0.5150 125,719 -0.04(-6.36%)
Mar 02, 2022 0.5444 0.5980 0.5100 0.5500 233,609 +0.01(+1.10%)
Mar 01, 2022 0.5579 0.6600 0.5000 0.5440 311,610 -0.01(-2.49%)
Feb 28, 2022 0.5800 0.6093 0.5200 0.5579 167,979 +0.01(+1.34%)
Feb 25, 2022 0.5800 0.5680 0.5400 0.5505 129,853 -0.06(-9.14%)
Feb 24, 2022 0.5700 0.6390 0.5300 0.6059 253,872 -0.04(-6.80%)
Feb 23, 2022 0.4700 0.7490 0.4700 0.6501 2,361,815 +0.16(+31.36%)
Feb 22, 2022 0.5501 0.5800 0.4689 0.4949 126,160 -0.08(-13.19%)
Feb 18, 2022 0.5701 0 -0.04(-6.54%)
Feb 17, 2022 0.6201 0.6459 0.6100 0.6100 60,280 -0.02(-2.96%)
Feb 16, 2022 0.6250 0.6599 0.6250 0.6286 30,888 -0.02(-3.28%)
Feb 15, 2022 0.6300 0.7000 0.6300 0.6499 106,702 +0.02(+3.82%)
Feb 14, 2022 0.6050 0.6325 0.6050 0.6260 13,720 +0.01(+0.97%)
Feb 11, 2022 0.7300 0.7300 0.6200 0.6200 145,591 -0.02(-3.16%)
Feb 10, 2022 0.6300 0.6700 0.6271 0.6402 32,764 -0.00(-0.59%)
Feb 09, 2022 0.6497 0.6800 0.6300 0.6440 36,477 +0.00(+0.63%)
Feb 08, 2022 0.6500 0.6597 0.6300 0.6400 8,284 +0.00(+0.00%)
Feb 07, 2022 0.6400 0.6638 0.6301 0.6400 20,531 +0.01(+1.59%)
Feb 04, 2022 0.6500 0.6698 0.6300 0.6300 10,320 -0.04(-5.94%)
Feb 03, 2022 0.6961 0.6320 0.6698 21,986 -0.01(-1.50%)
Feb 02, 2022 0.6600 0.7000 0.6300 0.6800 65,721 -0.01(-1.45%)
Feb 01, 2022 0.6900 0.7000 0.6300 0.6900 44,890 +0.03(+4.55%)
Jan 31, 2022 0.6298 0.6600 0.6600 12,027 +0.03(+3.94%)
Jan 28, 2022 0.6200 0.6500 0.6104 0.6350 31,517 +0.02(+2.42%)
Jan 27, 2022 0.6369 0.6370 0.6200 0.6200 43,582 -0.01(-2.07%)
Jan 26, 2022 0.6566 0.6690 0.6206 0.6331 90,933 -0.02(-3.58%)
Jan 25, 2022 0.7003 0.7003 0.6401 0.6566 129,039 -0.05(-6.89%)
Jan 24, 2022 0.7400 0.7600 0.6700 0.7052 85,476 -0.05(-7.21%)
Jan 21, 2022 0.8400 0.8773 0.7600 0.7600 52,326 -0.06(-7.06%)
Jan 20, 2022 0.8100 0.8900 0.8100 0.8177 68,202 -0.03(-3.78%)
Jan 19, 2022 0.8402 0.8825 0.8001 0.8498 253,072 -0.00(-0.02%)
Jan 18, 2022 0.8600 0.9100 0.8400 0.8500 82,657 -0.05(-5.56%)
Jan 14, 2022 0.9000 0 +0.03(+4.01%)
Jan 13, 2022 0.8601 0.8900 0.8400 0.8653 24,101 -0.00(-0.54%)
Jan 12, 2022 0.8800 0.8900 0.8400 0.8700 20,180 +0.02(+2.35%)
Jan 11, 2022 0.8800 0.8800 0.8200 0.8500 14,297 +0.01(+1.20%)
Jan 10, 2022 0.8799 0.9000 0.8100 0.8399 33,455 -0.01(-0.99%)
Jan 07, 2022 0.8400 0.8895 0.8400 0.8483 60,500 -0.02(-2.45%)
Jan 06, 2022 0.8700 0.8900 0.7978 0.8696 48,957 -0.03(-3.38%)
Jan 05, 2022 0.9135 0.9700 0.8797 0.9000 138,572 +0.03(+3.45%)
Jan 04, 2022 0.8300 0.9000 0.8100 0.8700 128,934 +0.06(+6.85%)
Jan 03, 2022 0.8022 0.8370 0.8000 0.8142 22,339 -0.02(-1.90%)
Dec 31, 2021 0.7700 0.8800 0.7700 0.8300 247,412 +0.04(+5.68%)
Dec 30, 2021 0.7500 0.8100 0.7500 0.7854 91,366 +0.01(+0.69%)
Dec 29, 2021 0.7600 0.7900 0.7595 0.7800 111,710 -0.00(-0.32%)
Dec 28, 2021 0.8384 0.8384 0.7536 0.7825 292,227 -0.06(-6.83%)
Dec 27, 2021 0.8500 0.8500 0.7800 0.8399 106,934 +0.03(+3.69%)
Dec 23, 2021 0.8200 0.8400 0.8100 0.8100 108,499 -0.03(-3.57%)
Dec 22, 2021 0.8583 0.8600 0.8257 0.8400 76,884 -0.02(-2.33%)
Dec 21, 2021 0.8778 0.8888 0.8200 0.8600 70,854 +0.01(+0.58%)
Dec 20, 2021 0.8011 0.8930 0.8011 0.8550 27,922 -0.02(-1.72%)
Dec 17, 2021 0.8165 0.9061 0.7805 0.8700 16,901 +0.04(+5.07%)
Dec 16, 2021 0.8230 0.8476 0.8000 0.8280 62,953 -0.01(-1.31%)
Dec 15, 2021 0.8300 0.8499 0.8203 0.8390 58,366 -0.02(-1.80%)
Dec 14, 2021 0.8400 0.8900 0.8321 0.8544 52,156 +0.00(+0.52%)
Dec 13, 2021 0.9140 0.9150 0.8400 0.8500 84,828 -0.01(-1.68%)
Dec 10, 2021 0.8373 0.8934 0.8320 0.8645 36,117 +0.03(+3.25%)
Dec 09, 2021 0.8400 0.9499 0.8200 0.8373 68,105 -0.02(-2.64%)
Dec 08, 2021 0.8400 0.8600 0.8200 0.8600 38,567 +0.02(+2.74%)
Dec 07, 2021 0.7700 0.8400 0.7700 0.8371 81,804 +0.05(+6.03%)
Dec 06, 2021 0.7225 0.7960 0.7207 0.7895 132,277 +0.03(+3.87%)
Dec 03, 2021 0.8383 0.8383 0.6750 0.7601 321,585 -0.08(-9.33%)
Dec 02, 2021 0.8000 0.8433 0.7800 0.8383 73,310 +0.03(+3.58%)
Dec 01, 2021 0.8300 0.8680 0.8000 0.8093 89,168 -0.04(-4.79%)
Nov 30, 2021 0.8600 0.9000 0.8500 0.8500 63,106 -0.00(-0.02%)
Nov 29, 2021 0.8400 0.8700 0.8360 0.8502 72,649 -0.02(-2.05%)
Nov 26, 2021 0.8220 0.8762 0.8220 0.8680 75,885 +0.00(+0.46%)
Nov 24, 2021 0.8500 0.8800 0.8200 0.8640 173,302 +0.02(+2.42%)
Nov 23, 2021 0.8437 0.8500 0.8156 0.8436 181,287 +0.01(+1.65%)
Nov 22, 2021 0.7230 0.8900 0.7230 0.8299 686,599 -0.11(-11.72%)
Nov 19, 2021 0.9700 0.9750 0.9254 0.9401 139,016 -0.04(-4.34%)
Nov 18, 2021 1.000 0.9828 0.9815 0.9828 190,678 -0.02(-1.72%)
Nov 17, 2021 1.010 1.030 0.9900 1.000 122,475 -0.02(-1.96%)
Nov 16, 2021 1.020 1.030 1.010 1.020 50,874 +0.01(+0.99%)
Nov 15, 2021 1.020 1.030 1.010 1.010 115,681 -0.02(-1.94%)
Nov 12, 2021 1.040 1.050 1.010 1.030 144,914 +0.00(+0.00%)
Nov 11, 2021 1.050 1.070 1.030 1.030 188,424 -0.02(-1.90%)
Nov 10, 2021 1.090 1.050 202,940 -0.03(-2.78%)
Nov 09, 2021 1.120 1.129 1.080 1.080 166,442 -0.05(-4.42%)
Nov 08, 2021 1.110 1.170 1.080 1.130 345,710 +0.05(+4.57%)
Nov 05, 2021 1.130 1.158 1.070 1.081 324,407 -0.06(-5.21%)
Nov 04, 2021 1.140 1.160 1.130 1.140 118,869 +0.00(+0.00%)
Nov 03, 2021 1.130 1.150 1.130 1.140 138,571 +0.01(+0.88%)
Nov 02, 2021 1.120 1.140 1.110 1.130 135,710 +0.00(+0.00%)
Nov 01, 2021 1.140 1.160 1.125 1.130 496,850 +0.00(+0.00%)
Oct 29, 2021 1.150 1.170 1.110 1.130 141,103 -0.04(-3.42%)
Oct 28, 2021 1.120 1.170 1.100 1.170 303,870 +0.05(+4.46%)
Oct 27, 2021 1.140 1.140 1.110 1.120 149,403 -0.03(-2.61%)
Oct 26, 2021 1.160 1.150 223,930 -0.01(-0.86%)
Oct 25, 2021 1.180 1.190 1.150 1.160 129,513 -0.02(-1.69%)
Oct 22, 2021 1.230 1.231 1.180 1.180 140,132 -0.04(-3.28%)
Oct 21, 2021 1.230 1.250 1.200 1.220 169,983 -0.04(-3.17%)
Oct 20, 2021 1.200 1.300 1.190 1.260 977,066 -0.12(-8.70%)
Oct 19, 2021 1.370 1.400 1.370 1.380 106,413 +0.00(+0.00%)
Oct 18, 2021 1.400 1.408 1.360 1.380 98,381 -0.03(-2.13%)
Oct 15, 2021 1.430 1.440 1.400 1.410 56,349 -0.01(-0.70%)
Oct 14, 2021 1.460 1.480 1.410 1.420 119,381 -0.06(-4.05%)
Oct 13, 2021 1.400 1.500 1.380 1.480 205,917 +0.06(+4.59%)
Oct 12, 2021 1.380 1.430 1.370 1.415 132,783 +0.02(+1.07%)
Oct 11, 2021 1.400 1.400 1.310 1.400 161,121 -0.01(-0.71%)
Oct 08, 2021 1.430 1.430 1.320 1.410 251,347 +0.02(+1.44%)
Oct 07, 2021 1.370 1.400 1.340 1.390 246,528 +0.02(+1.46%)
Oct 06, 2021 1.330 1.370 1.300 1.370 99,140 +0.01(+0.74%)
Oct 05, 2021 1.370 1.370 1.310 1.360 80,322 -0.01(-0.73%)
Oct 04, 2021 1.320 1.370 1.300 1.370 100,648 +0.04(+3.01%)
Oct 01, 2021 1.350 1.360 1.310 1.330 52,727 -0.03(-2.21%)
Sep 30, 2021 1.340 1.380 1.320 1.360 92,281 +0.01(+0.74%)
Sep 29, 2021 1.380 1.380 1.300 1.350 173,687 -0.01(-0.74%)
Sep 28, 2021 1.410 1.453 1.330 1.360 457,325 -0.05(-3.55%)
Sep 27, 2021 1.420 1.440 1.400 1.410 150,976 -0.03(-2.08%)
Sep 24, 2021 1.460 1.460 1.410 1.440 151,213 -0.02(-1.37%)
Sep 23, 2021 1.450 1.510 1.400 1.460 401,615 +0.00(+0.00%)
Sep 22, 2021 1.410 1.470 1.360 1.460 184,587 +0.05(+3.55%)
Sep 21, 2021 1.310 1.450 1.310 1.410 205,615 +0.09(+6.82%)
Sep 20, 2021 1.340 1.420 1.280 1.320 194,057 -0.09(-6.38%)
Sep 17, 2021 1.360 1.420 1.290 1.410 465,412 +0.02(+1.44%)
Sep 16, 2021 1.380 1.410 1.320 1.390 291,035 +0.00(+0.00%)
Sep 15, 2021 1.400 1.580 1.350 1.390 4,809,432 +0.04(+2.96%)
Sep 14, 2021 1.320 1.360 1.150 1.350 1,378,479 +0.05(+3.85%)
Sep 13, 2021 1.360 1.380 1.290 1.300 216,260 -0.06(-4.41%)
Sep 10, 2021 1.320 1.380 1.310 1.360 92,741 +0.04(+3.03%)
Sep 09, 2021 1.290 1.350 1.290 1.320 104,423 -0.01(-0.75%)
Sep 08, 2021 1.350 1.360 1.280 1.330 155,308 -0.01(-0.75%)
Sep 07, 2021 1.410 1.430 1.320 1.340 207,880 -0.09(-6.29%)
Sep 03, 2021 1.460 1.460 1.380 1.430 273,880 -0.02(-1.38%)
Sep 02, 2021 1.310 1.450 1.290 1.450 335,591 +0.16(+12.40%)
Sep 01, 2021 1.380 1.390 1.280 1.290 243,278 -0.05(-3.73%)
Aug 31, 2021 1.280 1.340 1.240 1.340 208,415 +0.07(+5.51%)
Aug 30, 2021 1.200 1.270 1.160 1.270 337,278 +0.08(+6.72%)
Aug 27, 2021 1.180 1.200 1.160 1.190 271,661 +0.02(+1.71%)
Aug 26, 2021 1.150 1.218 1.150 1.170 304,056 -0.01(-0.85%)
Aug 25, 2021 1.150 1.220 1.140 1.180 437,201 -0.01(-0.84%)
Aug 24, 2021 1.210 1.210 1.130 1.190 1,086,714 +0.02(+1.71%)
Aug 23, 2021 1.180 1.220 1.120 1.170 904,704 +0.00(+0.00%)
Aug 20, 2021 1.190 1.200 1.140 1.170 189,125 -0.01(-0.85%)
Aug 19, 2021 1.200 1.210 1.160 1.180 104,941 -0.05(-4.07%)
Aug 18, 2021 1.240 1.260 1.220 1.230 87,762 -0.03(-2.38%)
Aug 17, 2021 1.240 1.300 1.240 1.260 99,932 +0.00(+0.00%)
Aug 16, 2021 1.260 1.280 1.210 1.260 302,776 +0.00(+0.00%)
Aug 13, 2021 1.260 1.300 1.250 1.260 105,151 -0.03(-2.33%)
Aug 12, 2021 1.280 1.290 1.260 1.290 56,446 +0.01(+0.78%)
Aug 11, 2021 1.280 1.320 1.260 1.280 283,386 -0.02(-1.54%)
Aug 10, 2021 1.280 1.320 1.250 1.300 324,235 +0.04(+3.17%)
Aug 09, 2021 1.340 1.360 1.260 1.260 177,117 -0.09(-6.67%)
Aug 06, 2021 1.330 1.360 1.300 1.350 143,416 +0.01(+0.75%)
Aug 05, 2021 1.350 1.390 1.300 1.340 282,446 -0.04(-2.90%)
Aug 04, 2021 1.370 1.400 1.360 1.380 86,685 -0.01(-0.72%)
Aug 03, 2021 1.370 1.400 1.350 1.390 67,694 +0.03(+2.21%)
Aug 02, 2021 1.400 1.430 1.360 1.360 128,031 -0.02(-1.45%)
Jul 30, 2021 1.350 1.400 1.350 1.380 45,435 +0.00(+0.00%)
Jul 29, 2021 1.360 1.410 1.360 1.380 108,319 +0.02(+1.47%)
Jul 28, 2021 1.360 1.440 1.360 1.360 60,816 +0.01(+0.74%)
Jul 27, 2021 1.360 1.400 1.350 1.350 95,362 -0.02(-1.46%)
Jul 26, 2021 1.410 1.470 1.370 1.370 89,734 -0.06(-4.20%)
Jul 23, 2021 1.400 1.450 1.330 1.430 243,171 +0.03(+2.14%)
Jul 22, 2021 1.350 1.450 1.350 1.400 112,073 +0.01(+0.72%)
Jul 21, 2021 1.360 1.420 1.350 1.390 114,102 +0.02(+1.46%)
Jul 20, 2021 1.320 1.400 1.320 1.370 67,261 +0.03(+2.24%)
Jul 19, 2021 1.320 1.370 1.310 1.340 111,851 -0.03(-2.55%)
Jul 16, 2021 1.400 1.400 1.340 1.375 217,664 +0.01(+1.10%)
Jul 15, 2021 1.400 1.444 1.330 1.360 286,749 -0.05(-3.55%)
Jul 14, 2021 1.490 1.510 1.400 1.410 195,940 -0.07(-4.73%)
Jul 13, 2021 1.570 1.576 1.470 1.480 93,423 -0.08(-5.13%)
Jul 12, 2021 1.470 1.580 1.470 1.560 380,977 +0.07(+4.70%)
Jul 09, 2021 1.490 1.530 1.450 1.490 170,900 +0.04(+2.76%)
Jul 08, 2021 1.480 1.490 1.430 1.450 150,502 -0.04(-2.68%)
Jul 07, 2021 1.520 1.522 1.451 1.490 198,001 -0.03(-1.97%)
Jul 06, 2021 1.520 1.540 1.480 1.520 206,155 +0.01(+0.66%)
Jul 02, 2021 1.620 1.620 1.510 1.510 239,841 -0.07(-4.43%)
Jul 01, 2021 1.610 1.620 1.520 1.580 498,885 +0.02(+1.28%)
Jun 30, 2021 1.520 1.560 1.470 1.560 308,055 +0.06(+4.00%)
Jun 29, 2021 1.510 1.529 1.480 1.500 304,248 -0.03(-1.96%)
Jun 28, 2021 1.520 1.550 1.510 1.530 260,350 +0.00(+0.00%)
Jun 25, 2021 1.520 1.540 1.470 1.530 401,212 +0.03(+2.00%)
Jun 24, 2021 1.470 1.540 1.460 1.500 522,881 -0.02(-1.32%)
Jun 23, 2021 1.440 1.580 1.420 1.520 901,097 +0.06(+4.11%)
Jun 22, 2021 1.520 1.520 1.420 1.460 283,649 -0.04(-2.67%)
Jun 21, 2021 1.530 1.530 1.450 1.500 724,736 -0.03(-1.96%)
Jun 18, 2021 1.540 1.570 1.500 1.530 299,395 +0.01(+0.66%)
Jun 17, 2021 1.510 1.630 1.510 1.520 529,677 -0.04(-2.56%)
Jun 16, 2021 1.560 1.580 1.500 1.560 330,962 +0.00(+0.00%)
Jun 15, 2021 1.590 1.600 1.540 1.560 628,777 -0.06(-3.70%)
Jun 14, 2021 1.650 1.650 1.560 1.620 942,861 +0.02(+1.25%)
Jun 11, 2021 1.620 1.640 1.570 1.600 856,963 -0.05(-3.03%)
Jun 10, 2021 1.720 1.750 1.580 1.650 979,418 -0.03(-1.79%)
Jun 09, 2021 1.700 1.840 1.650 1.680 2,888,531 -0.02(-1.18%)
Jun 08, 2021 1.670 1.700 1.550 1.700 1,520,821 +0.05(+3.03%)
Jun 07, 2021 1.590 1.720 1.530 1.650 3,714,337 +0.06(+3.77%)
Jun 04, 2021 1.690 1.720 1.570 1.590 1,692,825 -0.14(-8.09%)
Jun 03, 2021 1.600 1.790 1.565 1.730 2,524,603 -0.04(-2.26%)
Jun 02, 2021 2.010 2.100 1.600 1.770 34,302,056 +0.32(+22.07%)
Jun 01, 2021 1.380 1.460 1.360 1.450 6,154,209 +0.08(+5.84%)
May 28, 2021 1.330 1.430 1.330 1.370 607,053 -0.02(-1.44%)
May 27, 2021 1.390 1.400 1.320 1.390 623,727 +0.06(+4.51%)
May 26, 2021 1.310 1.370 1.290 1.330 665,833 +0.02(+1.53%)
May 25, 2021 1.300 1.330 1.280 1.310 413,758 -0.01(-0.76%)
May 24, 2021 1.300 1.339 1.270 1.320 681,369 +0.01(+0.76%)
May 21, 2021 1.280 1.350 1.275 1.310 974,742 +0.05(+3.97%)
May 20, 2021 1.350 1.350 1.250 1.260 1,438,875 -0.07(-5.26%)
May 19, 2021 1.330 1.340 1.295 1.330 1,901,097 -0.06(-4.32%)
May 18, 2021 1.520 1.720 1.270 1.390 45,384,440 +0.20(+16.81%)
May 17, 2021 1.210 1.210 1.150 1.190 609,558 +0.01(+0.85%)
May 14, 2021 1.150 1.200 1.140 1.180 552,559 +0.02(+1.72%)
May 13, 2021 1.230 1.260 1.100 1.160 828,586 -0.10(-7.94%)
May 12, 2021 1.250 1.280 1.190 1.260 1,094,073 +0.01(+0.80%)
May 11, 2021 1.280 1.320 1.220 1.250 1,325,165 -0.06(-4.58%)
May 10, 2021 1.400 1.400 1.260 1.310 2,744,301 -0.21(-13.82%)
May 07, 2021 1.400 1.520 1.300 1.520 10,548,152 -0.10(-6.17%)
May 06, 2021 1.990 2.450 1.530 1.620 204,209,200 +0.42(+35.00%)
May 05, 2021 1.210 1.230 1.170 1.200 287,661 -0.01(-0.83%)
May 04, 2021 1.230 1.250 1.160 1.210 185,878 -0.05(-3.97%)
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.