Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.