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 (%)
Jul 29, 2022 0.2301 0.2500 0.2301 0.2418 280,579 +0.00(+1.55%)
Jul 28, 2022 0.2330 0.2459 0.2300 0.2381 95,795 +0.00(+1.32%)
Jul 27, 2022 0.2500 0.2539 0.2306 0.2350 418,001 -0.01(-2.85%)
Jul 26, 2022 0.2382 0.2644 0.2260 0.2419 892,564 +0.00(+1.51%)
Jul 25, 2022 0.2429 0.2447 0.2260 0.2383 68,882 +0.00(+0.08%)
Jul 22, 2022 0.2500 0.2500 0.2300 0.2381 114,056 -0.01(-2.58%)
Jul 21, 2022 0.2400 0.2500 0.2261 0.2444 169,663 +0.01(+5.25%)
Jul 20, 2022 0.2270 0.2400 0.2215 0.2322 194,412 +0.01(+3.20%)
Jul 19, 2022 0.2221 0.2270 0.2100 0.2250 93,236 +0.00(+1.99%)
Jul 18, 2022 0.2360 0.2360 0.2170 0.2206 140,005 -0.01(-3.71%)
Jul 15, 2022 0.2122 0.2300 0.2023 0.2291 195,887 +0.01(+4.18%)
Jul 14, 2022 0.2050 0.2227 0.1915 0.2199 192,367 +0.01(+4.61%)
Jul 13, 2022 0.2000 0.2299 0.1910 0.2102 242,202 +0.01(+3.39%)
Jul 12, 2022 0.2199 0.2299 0.2000 0.2033 1,084,086 -0.03(-12.37%)
Jul 11, 2022 0.2400 0.2400 0.2230 0.2320 184,871 -0.00(-1.49%)
Jul 08, 2022 0.2356 0.2460 0.2200 0.2355 190,306 +0.00(+1.60%)
Jul 07, 2022 0.2394 0.2400 0.2250 0.2318 170,680 +0.01(+5.08%)
Jul 06, 2022 0.2400 0.2535 0.2200 0.2206 318,235 -0.02(-9.96%)
Jul 05, 2022 0.2500 0.2596 0.2230 0.2450 263,682 +0.00(+0.00%)
Jul 01, 2022 0.2401 0.2693 0.2331 0.2450 762,444 -0.01(-2.97%)
Jun 30, 2022 0.2500 0.2700 0.2305 0.2525 445,718 -0.01(-2.88%)
Jun 29, 2022 0.2700 0.2910 0.2503 0.2600 473,855 -0.00(-1.52%)
Jun 28, 2022 0.2700 0.3000 0.2570 0.2640 517,485 -0.01(-3.47%)
Jun 27, 2022 0.3100 0.3100 0.2530 0.2735 1,304,151 -0.01(-1.97%)
Jun 24, 2022 0.3000 0.3000 0.2751 0.2790 212,067 -0.01(-3.79%)
Jun 23, 2022 0.2871 0.3000 0.2750 0.2900 616,722 +0.00(+1.01%)
Jun 22, 2022 0.2883 0.3000 0.2704 0.2871 421,493 -0.01(-4.59%)
Jun 21, 2022 0.3000 0.3199 0.2605 0.3009 366,399 -0.02(-7.42%)
Jun 17, 2022 0.3100 0.3300 0.2630 0.3250 382,302 +0.02(+6.56%)
Jun 16, 2022 0.2785 0.3359 0.2785 0.3050 350,354 +0.01(+4.74%)
Jun 15, 2022 0.2623 0.3000 0.2595 0.2912 594,262 +0.01(+4.67%)
Jun 14, 2022 0.2905 0.3100 0.2525 0.2782 1,358,840 -0.00(-1.03%)
Jun 13, 2022 0.2500 0.2900 0.2530 0.2811 584,987 +0.00(+0.39%)
Jun 10, 2022 0.2900 0.3000 0.2650 0.2800 785,315 -0.00(-0.74%)
Jun 09, 2022 0.3300 0.3321 0.2700 0.2821 2,141,105 -0.05(-14.52%)
Jun 08, 2022 0.3800 0.4270 0.2968 0.3300 20,603,936 +0.07(+24.53%)
Jun 07, 2022 0.2500 0.2700 0.2220 0.2650 1,104,815 +0.02(+6.60%)
Jun 06, 2022 0.2600 0.2649 0.2211 0.2486 517,413 +0.01(+3.54%)
Jun 03, 2022 0.2650 0.2650 0.2310 0.2401 673,889 -0.01(-4.76%)
Jun 02, 2022 0.2500 0.2550 0.2220 0.2521 571,667 +0.01(+2.77%)
Jun 01, 2022 0.2600 0.2600 0.2300 0.2453 609,367 -0.02(-8.81%)
May 31, 2022 0.2250 0.3169 0.2159 0.2690 5,178,012 +0.06(+26.83%)
May 27, 2022 0.2122 0.2140 0.2000 0.2121 761,867 +0.00(+0.00%)
May 26, 2022 0.1811 0.2150 0.1811 0.2121 261,506 +0.00(+0.52%)
May 25, 2022 0.2300 0.2300 0.1621 0.2110 1,971,404 -0.01(-6.22%)
May 24, 2022 0.2300 0.2300 0.2171 0.2250 398,259 -0.01(-4.54%)
May 23, 2022 0.2316 0.2448 0.2200 0.2357 608,649 -0.00(-1.75%)
May 20, 2022 0.2220 0.2475 0.2171 0.2399 425,974 +0.01(+2.61%)
May 19, 2022 0.2300 0.2500 0.2210 0.2338 383,236 -0.00(-0.17%)
May 18, 2022 0.2479 0.2650 0.2271 0.2342 686,044 -0.01(-4.45%)
May 17, 2022 0.2200 0.2500 0.2200 0.2451 1,014,936 +0.00(+0.78%)
May 16, 2022 0.2270 0.2500 0.2000 0.2432 1,931,878 +0.02(+7.71%)
May 13, 2022 0.2346 0.2346 0.1884 0.2258 5,388,615 -0.02(-9.68%)
May 12, 2022 0.3259 0.3790 0.2140 0.2500 76,944,496 +0.06(+31.51%)
May 11, 2022 0.2200 0.2199 0.1820 0.1901 1,732,916 -0.02(-11.58%)
May 10, 2022 0.2300 0.2950 0.2000 0.2150 4,098,499 -0.01(-5.29%)
May 09, 2022 0.1925 0.2348 0.1776 0.2270 4,261,492 +0.04(+24.38%)
May 06, 2022 0.2100 0.2250 0.1745 0.1825 5,507,385 -0.03(-13.05%)
May 05, 2022 0.2700 0.2747 0.2096 0.2099 2,937,189 -0.06(-21.39%)
May 04, 2022 0.2900 0.3050 0.2550 0.2670 2,836,964 -0.03(-9.43%)
May 03, 2022 0.2701 0.3450 0.2701 0.2948 4,430,581 +0.02(+6.04%)
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.