Quantcast

Stealth BioTherapeutics Corp. ADS Historical Stock Prices

MITO 
$12
*  
0.25
2.13%
Get MITO Alerts
*Delayed - data as of Mar. 26, 2019 9:42 ET  -  Find a broker to begin trading MITO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MITO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:42 12 12 12 12 160
03/25/2019 12 12.4764 11.75 11.75 21,208
03/22/2019 12.75 13.0556 11.5 12 48,695
03/21/2019 13.3379 13.3379 12.145 12.7318 19,429
03/20/2019 13.01 13.75 13.01 13.35 7,770
03/19/2019 14.05 14.1 13.5 13.65 16,552
03/18/2019 14.82 14.82 13.2173 13.97 33,842
03/15/2019 14.94 15.6999 14.7 14.7 22,983
03/14/2019 14.82 15.8 14.6 14.72 24,899
03/13/2019 16.35 16.35 14.6916 14.93 29,474
03/12/2019 15.03 16.4402 14.15 14.15 33,675
03/11/2019 16 17.47 15.01 15.02 53,520
03/08/2019 20.8 20.9899 16 16.81 12,842
03/07/2019 15.49 19.429 15.49 18.0084 62,834
03/06/2019 14.82 15.95 14.2 15.54 26,438
03/05/2019 12.9 14.561 12.9 14.438 37,090
03/04/2019 12.5 12.79 12.4 12.74 10,626
03/01/2019 12.2 12.8 11.68 12.23 23,286
02/28/2019 11.8 12.0552 11.3074 12 8,584
02/27/2019 11.86 12 11.8 11.8 20,445
02/26/2019 11.96 12 11.81 11.8805 8,354
02/25/2019 12 12 11.95 11.97 28,924
02/22/2019 11.88 12 11.79 11.92 40,538
02/21/2019 11.92 11.99 11.745 11.9 22,272
02/20/2019 11.87 11.99 11.79 11.9 28,259
02/19/2019 11.95 12 11.11 11.86 74,639
02/15/2019 12.1 12.42 11.86 11.9 1,138,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio