Skip to main content
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, 2020 1.495 1.495 1.495 539,926 -0.02(-1.64%)
Dec 30, 2020 1.540 1.620 1.400 1.520 539,926 -0.05(-3.18%)
Dec 29, 2020 1.650 1.800 1.560 1.570 861,341 -0.05(-3.09%)
Dec 28, 2020 1.580 1.640 1.510 1.620 727,939 +0.00(+0.00%)
Dec 24, 2020 1.470 1.660 1.440 1.620 1,416,500 +0.17(+11.72%)
Dec 23, 2020 1.420 1.460 1.400 1.450 422,885 +0.02(+1.40%)
Dec 22, 2020 1.490 1.500 1.370 1.430 601,788 -0.07(-4.67%)
Dec 21, 2020 1.500 1.560 1.440 1.500 689,159 +0.03(+2.04%)
Dec 18, 2020 1.430 1.490 1.420 1.470 433,300 +0.03(+2.08%)
Dec 17, 2020 1.450 1.480 1.410 1.440 413,827 -0.01(-0.69%)
Dec 16, 2020 1.400 1.490 1.360 1.450 675,243 +0.02(+1.40%)
Dec 15, 2020 1.450 1.460 1.390 1.430 710,485 -0.01(-0.69%)
Dec 14, 2020 1.470 1.500 1.390 1.440 848,646 +0.00(+0.00%)
Dec 11, 2020 1.420 1.445 1.380 1.440 889,800 +0.01(+0.70%)
Dec 10, 2020 1.390 1.440 1.350 1.430 1,385,996 +0.09(+6.72%)
Dec 09, 2020 1.350 1.410 1.300 1.340 1,714,648 -0.04(-2.90%)
Dec 08, 2020 1.480 1.490 1.350 1.380 1,632,705 -0.11(-7.38%)
Dec 07, 2020 1.300 1.570 1.290 1.490 6,278,976 +0.19(+14.62%)
Dec 04, 2020 1.280 1.320 1.280 1.300 103,600 +0.00(+0.00%)
Dec 03, 2020 1.290 1.330 1.280 1.300 150,294 +0.00(+0.00%)
Dec 02, 2020 1.320 1.340 1.280 1.300 165,047 -0.03(-2.26%)
Dec 01, 2020 1.390 1.390 1.300 1.330 282,901 -0.03(-2.21%)
Nov 30, 2020 1.330 1.390 1.320 1.360 590,905 +0.05(+3.82%)
Nov 27, 2020 1.320 1.330 1.291 1.310 63,200 -0.01(-0.76%)
Nov 25, 2020 1.350 1.350 1.290 1.320 129,600 +0.00(+0.00%)
Nov 24, 2020 1.310 1.390 1.300 1.320 317,338 +0.02(+1.54%)
Nov 23, 2020 1.330 1.330 1.280 1.300 149,061 +0.00(+0.00%)
Nov 20, 2020 1.270 1.400 1.250 1.300 687,700 -0.18(-12.16%)
Nov 19, 2020 1.520 1.550 1.460 1.480 39,621 +0.01(+0.68%)
Nov 18, 2020 1.490 1.550 1.450 1.470 90,882 -0.05(-3.29%)
Nov 17, 2020 1.430 1.520 1.420 1.520 138,952 +0.08(+5.56%)
Nov 16, 2020 1.460 1.520 1.400 1.440 147,418 +0.05(+3.60%)
Nov 13, 2020 1.460 1.461 1.350 1.390 63,200 +0.02(+1.46%)
Nov 12, 2020 1.390 1.420 1.350 1.370 91,228 +0.01(+0.74%)
Nov 11, 2020 1.300 1.360 1.300 1.360 127,882 +0.03(+2.26%)
Nov 10, 2020 1.400 1.470 1.300 1.330 368,489 +0.06(+4.72%)
Nov 09, 2020 1.380 1.380 1.270 1.270 205,911 -0.05(-3.79%)
Nov 06, 2020 1.300 1.450 1.190 1.320 111,100 -0.02(-1.49%)
Nov 05, 2020 1.530 1.539 1.280 1.340 197,997 -0.05(-3.60%)
Nov 04, 2020 1.420 1.430 1.360 1.390 111,669 -0.02(-1.42%)
Nov 03, 2020 1.420 1.420 1.327 1.410 19,090 +0.03(+2.17%)
Nov 02, 2020 1.310 1.440 1.310 1.380 83,502 +0.10(+7.81%)
Oct 30, 2020 1.413 1.428 1.230 1.280 134,900 -0.12(-8.56%)
Oct 29, 2020 1.400 1.440 1.377 1.400 21,127 +0.01(+0.71%)
Oct 28, 2020 1.470 1.480 1.360 1.390 58,666 -0.13(-8.55%)
Oct 27, 2020 1.480 1.550 1.430 1.520 133,227 +0.08(+5.56%)
Oct 26, 2020 1.450 1.450 1.390 1.440 11,130 +0.01(+0.86%)
Oct 23, 2020 1.435 1.470 1.408 1.428 6,300 -0.04(-2.87%)
Oct 22, 2020 1.440 1.470 1.368 1.470 15,383 +0.02(+1.37%)
Oct 21, 2020 1.460 1.500 1.420 1.450 44,210 -0.03(-2.03%)
Oct 20, 2020 1.420 1.580 1.410 1.480 131,309 +0.06(+4.23%)
Oct 19, 2020 1.480 1.480 1.410 1.420 29,807 +0.00(+0.00%)
Oct 16, 2020 1.410 1.450 1.360 1.420 21,200 -0.02(-1.39%)
Oct 15, 2020 1.430 1.480 1.400 1.440 28,338 +0.01(+0.96%)
Oct 14, 2020 1.380 1.500 1.360 1.426 84,136 +0.03(+1.89%)
Oct 13, 2020 1.370 1.450 1.330 1.400 21,375 +0.06(+4.47%)
Oct 12, 2020 1.460 1.460 1.330 1.340 29,112 +0.00(+0.00%)
Oct 09, 2020 1.400 1.410 1.340 1.340 34,300 -0.01(-0.74%)
Oct 08, 2020 1.400 1.400 1.330 1.350 33,553 -0.01(-0.74%)
Oct 07, 2020 1.350 1.370 1.320 1.360 12,202 +0.01(+0.74%)
Oct 06, 2020 1.340 1.360 1.300 1.350 48,112 +0.01(+0.75%)
Oct 05, 2020 1.340 1.344 1.290 1.340 13,123 +0.04(+3.08%)
Oct 02, 2020 1.300 1.351 1.290 1.300 28,300 -0.02(-1.52%)
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.