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 (%)
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%)
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.