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 (%)
Jun 30, 2020 1.890 1.900 1.750 1.830 107,990 -0.02(-1.08%)
Jun 29, 2020 1.980 1.980 1.850 1.850 84,683 -0.05(-2.63%)
Jun 26, 2020 2.060 2.060 1.865 1.900 102,200 -0.14(-6.86%)
Jun 25, 2020 1.870 2.400 1.850 2.040 1,070,644 +0.17(+8.85%)
Jun 24, 2020 1.940 1.960 1.787 1.874 104,714 -0.05(-2.39%)
Jun 23, 2020 2.000 2.050 1.900 1.920 74,208 -0.15(-7.04%)
Jun 22, 2020 2.010 2.100 1.910 2.065 88,599 +0.10(+4.84%)
Jun 19, 2020 2.030 2.040 1.970 1.970 30,100 +0.00(+0.00%)
Jun 18, 2020 1.970 2.010 1.960 1.970 22,436 +0.00(+0.00%)
Jun 17, 2020 2.010 2.050 1.960 1.970 29,199 +0.00(+0.00%)
Jun 16, 2020 2.060 2.080 1.960 1.970 54,296 -0.04(-1.99%)
Jun 15, 2020 1.940 2.080 1.900 2.010 67,941 +0.08(+4.42%)
Jun 12, 2020 1.980 2.000 1.830 1.925 104,100 +0.02(+0.79%)
Jun 11, 2020 2.020 2.040 1.870 1.910 156,188 -0.16(-7.73%)
Jun 10, 2020 2.320 2.320 2.000 2.070 172,096 -0.12(-5.48%)
Jun 09, 2020 2.110 2.380 2.060 2.190 318,132 +0.07(+3.30%)
Jun 08, 2020 2.150 2.230 2.070 2.120 135,073 +0.06(+2.91%)
Jun 05, 2020 2.040 2.160 2.020 2.060 65,900 +0.02(+0.98%)
Jun 04, 2020 2.010 2.100 1.996 2.040 51,018 +0.03(+1.49%)
Jun 03, 2020 2.090 2.160 2.010 2.010 60,225 +0.00(+0.00%)
Jun 02, 2020 1.950 2.150 1.950 2.010 87,970 +0.04(+2.03%)
Jun 01, 2020 1.950 2.000 1.930 1.970 46,810 +0.01(+0.51%)
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%)
May 01, 2020 1.640 1.702 1.530 1.588 78,900 -0.07(-4.34%)
Apr 30, 2020 1.630 1.710 1.610 1.660 48,554 +0.01(+0.61%)
Apr 29, 2020 1.680 1.720 1.650 1.650 35,337 -0.02(-0.90%)
Apr 28, 2020 1.730 1.740 1.650 1.665 91,481 -0.02(-1.48%)
Apr 27, 2020 1.680 1.730 1.600 1.690 59,530 +0.06(+3.68%)
Apr 24, 2020 1.680 1.689 1.620 1.630 35,900 +0.00(+0.00%)
Apr 23, 2020 1.630 1.680 1.600 1.630 46,800 +0.00(+0.00%)
Apr 22, 2020 1.610 1.700 1.593 1.630 38,915 +0.03(+1.87%)
Apr 21, 2020 1.610 1.690 1.600 1.600 28,627 -0.09(-5.33%)
Apr 20, 2020 1.690 1.740 1.530 1.690 71,433 -0.01(-0.59%)
Apr 17, 2020 1.820 1.820 1.670 1.700 105,500 +0.02(+1.19%)
Apr 16, 2020 1.700 1.780 1.570 1.680 49,910 -0.03(-1.75%)
Apr 15, 2020 1.790 1.790 1.650 1.710 78,791 +0.02(+1.18%)
Apr 14, 2020 1.740 1.740 1.583 1.690 146,284 +0.10(+6.29%)
Apr 13, 2020 1.600 1.640 1.510 1.590 116,449 +0.03(+1.75%)
Apr 09, 2020 1.400 1.740 1.380 1.563 316,500 +0.18(+13.24%)
Apr 08, 2020 1.400 1.420 1.340 1.380 39,320 +0.04(+2.99%)
Apr 07, 2020 1.370 1.450 1.260 1.340 97,538 +0.01(+0.75%)
Apr 06, 2020 1.300 1.400 1.290 1.330 49,771 +0.09(+7.26%)
Apr 03, 2020 1.440 1.440 1.205 1.240 117,900 -0.08(-6.06%)
Apr 02, 2020 1.390 1.470 1.300 1.320 181,863 +0.09(+7.32%)
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.