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

Stealth Biotherapeutics Corp ADR (NQ: MITO )

N/A 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 (%)
Oct 31, 2019 6.370 6.500 6.330 6.400 22,101 +0.07(+1.11%)
Oct 30, 2019 6.380 6.490 6.330 6.330 21,877 +0.00(+0.00%)
Oct 29, 2019 6.330 6.335 6.330 6.330 1,412 +0.01(+0.16%)
Oct 28, 2019 6.473 6.473 6.320 6.320 3,012 +0.00(+0.00%)
Oct 25, 2019 6.379 6.585 6.320 6.320 3,000 +0.02(+0.32%)
Oct 24, 2019 6.370 6.560 6.140 6.300 10,933 +0.00(+0.07%)
Oct 23, 2019 6.450 6.537 6.200 6.295 2,573 -0.12(-1.94%)
Oct 22, 2019 6.560 6.560 6.381 6.420 1,144 -0.18(-2.73%)
Oct 21, 2019 6.110 6.600 6.080 6.600 34,094 +0.36(+5.85%)
Oct 18, 2019 6.410 6.640 6.200 6.235 30,100 -0.14(-2.27%)
Oct 17, 2019 6.860 7.480 6.130 6.380 49,943 -0.08(-1.24%)
Oct 16, 2019 7.260 7.260 6.460 6.460 20,524 -0.45(-6.51%)
Oct 15, 2019 6.880 7.020 6.760 6.910 28,978 +0.06(+0.88%)
Oct 14, 2019 7.500 7.500 6.750 6.850 82,274 -0.30(-4.20%)
Oct 11, 2019 7.260 7.300 6.900 7.150 128,300 +0.06(+0.85%)
Oct 10, 2019 7.250 8.650 6.870 7.090 1,523,538 +0.69(+10.78%)
Oct 09, 2019 6.400 6.800 6.270 6.400 9,635 +0.00(+0.00%)
Oct 08, 2019 6.720 6.750 6.400 6.400 5,692 -0.39(-5.74%)
Oct 07, 2019 6.296 6.790 6.296 6.790 2,960 +0.39(+6.09%)
Oct 04, 2019 5.850 6.680 5.850 6.400 4,300 +0.41(+6.84%)
Oct 03, 2019 6.150 6.150 5.590 5.990 5,214 -0.11(-1.80%)
Oct 02, 2019 6.600 6.610 6.100 6.100 11,076 -0.36(-5.57%)
Oct 01, 2019 6.050 6.570 5.900 6.460 9,118 +0.48(+8.03%)
Sep 30, 2019 5.390 6.500 5.300 5.980 18,826 +0.76(+14.56%)
Sep 27, 2019 5.890 5.890 4.970 5.220 14,800 -0.74(-12.47%)
Sep 26, 2019 5.880 5.966 5.340 5.964 5,561 +0.06(+1.08%)
Sep 25, 2019 6.100 6.100 5.500 5.900 13,895 -0.21(-3.44%)
Sep 24, 2019 6.890 8.270 5.980 6.110 30,887 +0.14(+2.40%)
Sep 23, 2019 6.100 6.210 5.720 5.967 34,340 -0.46(-7.20%)
Sep 20, 2019 6.200 6.950 5.920 6.430 83,700 +0.28(+4.55%)
Sep 19, 2019 6.290 6.300 6.100 6.150 3,183 -0.14(-2.23%)
Sep 18, 2019 6.380 6.481 6.290 6.290 8,264 -0.19(-2.93%)
Sep 17, 2019 6.470 6.630 6.250 6.480 26,419 +0.01(+0.15%)
Sep 16, 2019 7.100 7.120 6.430 6.470 16,262 -0.63(-8.87%)
Sep 13, 2019 7.540 7.540 6.766 7.100 20,100 -0.33(-4.44%)
Sep 12, 2019 7.710 7.737 6.938 7.430 50,500 -0.37(-4.74%)
Sep 11, 2019 8.012 8.012 7.144 7.800 8,846 -0.25(-3.11%)
Sep 10, 2019 7.920 8.050 7.246 8.050 23,351 +0.30(+3.87%)
Sep 09, 2019 8.210 8.211 7.030 7.750 36,594 -0.44(-5.37%)
Sep 06, 2019 8.270 8.410 8.110 8.190 2,900 -0.16(-1.92%)
Sep 05, 2019 8.950 8.960 7.950 8.350 23,058 -0.61(-6.77%)
Sep 04, 2019 8.944 9.056 8.944 8.957 568 +0.21(+2.36%)
Sep 03, 2019 8.754 8.754 8.750 8.750 204 -0.15(-1.69%)
Aug 30, 2019 8.900 8.900 8.630 8.900 2,900 +0.01(+0.11%)
Aug 29, 2019 9.059 9.059 8.600 8.890 11,088 -0.01(-0.11%)
Aug 28, 2019 9.530 9.530 8.761 8.900 6,675 -0.73(-7.58%)
Aug 27, 2019 9.010 9.630 8.550 9.630 15,231 -0.27(-2.73%)
Aug 26, 2019 10.00 10.78 9.510 9.900 30,724 -0.10(-1.00%)
Aug 23, 2019 11.05 11.09 10.00 10.00 14,700 -1.31(-11.59%)
Aug 22, 2019 11.88 11.88 11.31 11.31 2,130 +0.26(+2.37%)
Aug 21, 2019 10.69 11.29 10.69 11.05 1,044 +0.26(+2.41%)
Aug 20, 2019 11.00 11.10 10.72 10.79 6,138 -0.71(-6.17%)
Aug 19, 2019 11.95 11.95 11.50 11.50 3,049 -0.59(-4.88%)
Aug 16, 2019 11.95 12.17 11.95 12.09 5,600 +0.14(+1.17%)
Aug 15, 2019 12.27 12.27 11.95 11.95 12,146 -0.45(-3.63%)
Aug 14, 2019 12.20 12.40 12.20 12.40 1,424 +0.00(+0.00%)
Aug 13, 2019 12.30 12.40 12.20 12.40 1,800 +0.16(+1.31%)
Aug 12, 2019 12.16 12.35 12.13 12.24 3,071 -0.09(-0.73%)
Aug 09, 2019 12.22 12.50 12.22 12.33 4,900 -0.07(-0.56%)
Aug 08, 2019 12.50 13.00 12.40 12.40 16,668 -0.41(-3.20%)
Aug 07, 2019 12.35 13.06 12.23 12.81 18,169 +0.57(+4.68%)
Aug 06, 2019 12.40 12.44 12.10 12.24 2,351 +0.11(+0.92%)
Aug 05, 2019 12.50 12.50 12.12 12.12 5,742 -0.60(-4.68%)
Aug 02, 2019 12.56 13.75 12.56 12.72 20,800 -0.64(-4.79%)
Aug 01, 2019 12.50 13.72 12.50 13.36 7,975 +0.86(+6.88%)
Jul 31, 2019 12.95 12.95 12.50 12.50 2,660 +0.00(+0.00%)
Jul 30, 2019 12.81 12.81 12.50 12.50 1,842 -0.28(-2.19%)
Jul 29, 2019 12.53 12.96 12.53 12.78 2,206 +0.26(+2.11%)
Jul 26, 2019 12.30 13.00 12.30 12.52 4,100 +0.42(+3.43%)
Jul 25, 2019 12.10 12.10 12.10 12.10 338 +0.00(+0.00%)
Jul 24, 2019 11.44 12.13 11.44 12.10 2,943 +0.62(+5.40%)
Jul 23, 2019 12.56 12.56 11.42 11.48 2,670 -0.04(-0.35%)
Jul 22, 2019 11.48 11.56 11.38 11.52 2,217 +0.17(+1.50%)
Jul 19, 2019 11.38 11.38 11.35 11.35 500 +0.10(+0.89%)
Jul 18, 2019 10.70 11.47 10.70 11.25 3,311 +0.25(+2.27%)
Jul 17, 2019 11.00 11.50 11.00 11.00 1,825 -0.12(-1.08%)
Jul 16, 2019 11.14 11.14 11.12 11.12 569 +0.00(+0.00%)
Jul 15, 2019 11.50 11.50 11.05 11.12 4,366 -0.58(-4.96%)
Jul 12, 2019 11.96 11.96 11.70 11.70 4,800 -0.42(-3.47%)
Jul 11, 2019 12.12 12.12 12.12 12.12 134 +0.37(+3.15%)
Jul 10, 2019 12.04 12.35 11.75 11.75 3,994 -0.55(-4.47%)
Jul 09, 2019 12.60 12.60 12.30 12.30 1,439 -0.30(-2.38%)
Jul 08, 2019 12.82 12.82 12.60 12.60 535 -0.17(-1.33%)
Jul 05, 2019 13.00 13.00 12.00 12.77 14,400 -0.13(-1.01%)
Jul 03, 2019 12.80 12.94 12.80 12.90 700 +0.20(+1.57%)
Jul 02, 2019 13.00 13.05 12.31 12.70 11,705 -0.12(-0.94%)
Jul 01, 2019 12.67 13.00 12.59 12.82 13,213 +0.32(+2.56%)
Jun 28, 2019 12.50 12.50 12.50 12.50 300 +0.33(+2.71%)
Jun 27, 2019 12.03 12.50 12.03 12.17 832 -0.04(-0.33%)
Jun 26, 2019 12.66 12.67 12.16 12.21 587 -0.48(-3.79%)
Jun 25, 2019 12.71 12.80 12.69 12.69 776 +0.43(+3.52%)
Jun 24, 2019 13.00 13.00 12.26 12.26 1,079 -0.75(-5.76%)
Jun 21, 2019 13.00 13.84 12.95 13.01 15,200 -0.29(-2.18%)
Jun 20, 2019 13.00 14.30 12.82 13.30 25,606 +0.55(+4.31%)
Jun 19, 2019 12.81 13.00 12.75 12.75 4,575 -0.05(-0.39%)
Jun 18, 2019 13.00 13.00 12.40 12.80 40,367 +0.54(+4.40%)
Jun 17, 2019 13.00 13.00 12.15 12.26 3,777 -1.13(-8.44%)
Jun 14, 2019 13.00 13.39 12.96 13.39 15,200 -0.01(-0.07%)
Jun 13, 2019 12.37 14.29 12.31 13.40 15,111 +1.22(+10.02%)
Jun 12, 2019 11.75 12.18 11.75 12.18 232 -0.02(-0.16%)
Jun 11, 2019 12.20 12.20 12.20 12.20 335 +0.53(+4.54%)
Jun 10, 2019 11.87 12.74 11.67 11.67 2,546 -0.14(-1.19%)
Jun 07, 2019 11.91 11.91 11.51 11.81 2,200 -0.10(-0.84%)
Jun 06, 2019 12.00 12.50 11.91 11.91 4,920 -1.09(-8.38%)
Jun 05, 2019 12.10 13.00 12.10 13.00 10,253 +0.27(+2.12%)
Jun 04, 2019 12.00 12.73 12.00 12.73 234 +0.73(+6.08%)
Jun 03, 2019 12.36 12.85 12.00 12.00 1,674 +0.00(+0.00%)
May 31, 2019 12.13 12.20 12.00 12.00 1,600 -0.75(-5.88%)
May 30, 2019 12.50 12.75 12.23 12.75 2,632 +0.25(+2.00%)
May 29, 2019 12.03 12.50 12.03 12.50 414 +0.37(+3.05%)
May 28, 2019 12.07 12.70 12.07 12.13 1,000 -0.03(-0.25%)
May 24, 2019 12.98 13.00 12.16 12.16 800 -0.12(-0.98%)
May 23, 2019 12.50 12.50 12.28 12.28 654 -0.47(-3.69%)
May 22, 2019 13.00 13.00 12.75 12.75 2,153 -0.23(-1.79%)
May 21, 2019 13.07 13.07 12.95 12.98 5,347 -0.27(-2.02%)
May 20, 2019 13.75 13.75 12.97 13.25 4,462 -0.45(-3.28%)
May 17, 2019 13.48 14.05 12.52 13.70 20,000 +0.25(+1.86%)
May 16, 2019 14.00 14.00 13.01 13.45 4,880 -0.55(-3.93%)
May 15, 2019 14.20 14.25 14.00 14.00 3,382 -0.04(-0.28%)
May 14, 2019 14.10 15.00 14.00 14.04 3,857 -0.41(-2.84%)
May 13, 2019 13.97 14.45 13.92 14.45 2,475 +0.53(+3.81%)
May 10, 2019 15.01 15.01 13.92 13.92 15,100 -0.59(-4.08%)
May 09, 2019 14.74 14.74 14.51 14.51 1,413 -0.49(-3.25%)
May 08, 2019 15.00 15.84 15.00 15.00 4,770 -0.45(-2.91%)
May 07, 2019 14.89 15.45 14.50 15.45 8,919 +0.46(+3.07%)
May 06, 2019 14.00 14.99 14.00 14.99 2,382 +0.37(+2.53%)
May 03, 2019 13.86 14.62 13.86 14.62 800 -0.26(-1.75%)
May 02, 2019 14.89 14.89 14.22 14.88 8,171 +0.40(+2.74%)
May 01, 2019 14.72 14.72 14.41 14.48 3,030 -0.15(-1.00%)
Apr 30, 2019 14.89 14.89 13.52 14.63 1,452 +1.03(+7.59%)
Apr 29, 2019 14.89 14.89 13.60 13.60 1,611 -0.75(-5.24%)
Apr 26, 2019 14.89 14.89 13.22 14.35 1,700 -0.29(-1.96%)
Apr 25, 2019 13.97 14.64 13.81 14.64 2,877 +0.64(+4.55%)
Apr 24, 2019 13.51 14.00 13.47 14.00 1,384 +0.65(+4.87%)
Apr 23, 2019 13.93 14.00 13.35 13.35 3,964 -0.55(-3.96%)
Apr 22, 2019 12.99 14.00 12.99 13.90 4,828 +1.20(+9.45%)
Apr 18, 2019 13.17 13.76 12.65 12.70 7,300 -0.40(-3.05%)
Apr 17, 2019 13.70 14.74 12.62 13.10 17,688 -0.15(-1.15%)
Apr 16, 2019 13.70 13.70 13.25 13.25 1,178 +0.19(+1.47%)
Apr 15, 2019 13.52 14.35 13.06 13.06 3,593 -0.24(-1.80%)
Apr 12, 2019 14.29 14.60 13.00 13.30 14,500 -0.50(-3.62%)
Apr 11, 2019 14.00 14.50 13.80 13.80 4,697 -0.40(-2.82%)
Apr 10, 2019 14.48 14.97 14.20 14.20 1,350 -0.55(-3.73%)
Apr 09, 2019 14.50 15.00 14.50 14.75 315 +0.43(+3.00%)
Apr 08, 2019 13.80 15.14 13.80 14.32 5,365 +0.08(+0.56%)
Apr 05, 2019 15.08 15.08 14.24 14.24 1,500 -0.22(-1.52%)
Apr 04, 2019 14.70 15.00 14.46 14.46 2,586 +0.25(+1.76%)
Apr 03, 2019 15.00 15.03 14.14 14.21 5,766 -0.79(-5.27%)
Apr 02, 2019 13.07 15.00 13.07 15.00 4,754 +1.60(+11.94%)
Apr 01, 2019 13.21 13.46 12.57 13.40 2,763 +0.60(+4.69%)
Mar 29, 2019 13.73 13.80 12.20 12.80 10,100 -0.78(-5.74%)
Mar 28, 2019 14.00 14.00 13.50 13.58 6,536 -1.02(-6.99%)
Mar 27, 2019 15.00 15.00 12.70 14.60 12,460 +0.10(+0.69%)
Mar 26, 2019 12.00 14.50 11.18 14.50 52,484 +2.75(+23.40%)
Mar 25, 2019 12.00 12.48 11.75 11.75 21,208 -0.25(-2.08%)
Mar 22, 2019 12.75 13.06 11.50 12.00 48,600 -0.73(-5.75%)
Mar 21, 2019 13.34 13.34 12.14 12.73 19,429 -0.62(-4.63%)
Mar 20, 2019 13.01 13.75 13.01 13.35 7,770 -0.30(-2.20%)
Mar 19, 2019 14.05 14.10 13.50 13.65 16,552 -0.32(-2.29%)
Mar 18, 2019 14.82 14.82 13.22 13.97 33,842 -0.73(-4.97%)
Mar 15, 2019 14.94 15.70 14.70 14.70 22,900 -0.02(-0.14%)
Mar 14, 2019 14.82 15.80 14.60 14.72 24,899 -0.21(-1.41%)
Mar 13, 2019 16.35 16.35 14.69 14.93 29,474 +0.78(+5.51%)
Mar 12, 2019 15.03 16.44 14.15 14.15 33,675 -0.87(-5.79%)
Mar 11, 2019 16.00 17.47 15.01 15.02 53,520 -1.79(-10.65%)
Mar 08, 2019 20.80 20.99 16.00 16.81 12,800 -1.20(-6.65%)
Mar 07, 2019 15.49 19.43 15.49 18.01 62,834 +2.47(+15.88%)
Mar 06, 2019 14.82 15.95 14.20 15.54 26,438 +1.10(+7.62%)
Mar 05, 2019 12.90 14.56 12.90 14.44 37,090 +1.70(+13.34%)
Mar 04, 2019 12.50 12.79 12.40 12.74 10,626 +0.51(+4.17%)
Mar 01, 2019 12.20 12.80 11.68 12.23 23,200 +0.23(+1.92%)
Feb 28, 2019 11.80 12.06 11.31 12.00 8,584 +0.20(+1.69%)
Feb 27, 2019 11.86 12.00 11.80 11.80 20,445 -0.08(-0.68%)
Feb 26, 2019 11.96 12.00 11.81 11.88 8,354 -0.09(-0.75%)
Feb 25, 2019 12.00 12.00 11.95 11.97 28,924 +0.05(+0.42%)
Feb 22, 2019 11.88 12.00 11.79 11.92 40,500 +0.02(+0.17%)
Feb 21, 2019 11.92 11.99 11.74 11.90 22,272 +0.00(+0.00%)
Feb 20, 2019 11.87 11.99 11.79 11.90 28,259 +0.04(+0.34%)
Feb 19, 2019 11.95 12.00 11.11 11.86 74,639 -0.04(-0.34%)
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.