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 (%)
May 29, 2020 2.020 2.030 1.880 1.960 68,700 -0.04(-2.00%)
May 28, 2020 2.080 2.080 2.000 2.000 66,625 -0.08(-3.85%)
May 27, 2020 2.130 2.140 1.920 2.080 101,050 -0.04(-1.89%)
May 26, 2020 2.220 2.250 2.010 2.120 142,949 -0.10(-4.50%)
May 22, 2020 2.220 2.288 2.120 2.220 59,300 +0.01(+0.45%)
May 21, 2020 2.270 2.280 2.160 2.210 81,014 +0.00(+0.00%)
May 20, 2020 2.360 2.360 2.130 2.210 153,724 -0.01(-0.45%)
May 19, 2020 2.190 2.460 2.060 2.220 391,092 +0.06(+2.78%)
May 18, 2020 1.960 2.290 1.910 2.160 561,147 +0.27(+14.29%)
May 15, 2020 1.800 1.930 1.800 1.890 108,900 +0.07(+3.85%)
May 14, 2020 1.770 2.050 1.660 1.820 204,726 -0.05(-2.67%)
May 13, 2020 2.130 2.160 1.760 1.870 228,881 -0.24(-11.37%)
May 12, 2020 1.830 2.150 1.760 2.110 430,470 +0.37(+21.26%)
May 11, 2020 1.720 1.850 1.710 1.740 165,314 +0.05(+2.96%)
May 08, 2020 1.660 1.700 1.610 1.690 45,800 +0.03(+1.81%)
May 07, 2020 1.710 1.710 1.600 1.660 61,125 -0.05(-2.92%)
May 06, 2020 1.660 1.720 1.590 1.710 87,286 +0.12(+7.55%)
May 05, 2020 1.660 1.680 1.550 1.590 105,450 -0.06(-3.64%)
May 04, 2020 1.640 1.680 1.600 1.650 36,527 +0.06(+3.91%)
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.