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 (%)
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%)
Oct 01, 2020 1.360 1.364 1.300 1.320 50,807 -0.03(-2.22%)
Sep 30, 2020 1.350 1.350 1.320 1.350 38,136 +0.00(+0.00%)
Sep 29, 2020 1.370 1.390 1.310 1.350 180,284 +0.03(+2.27%)
Sep 28, 2020 1.350 1.390 1.320 1.320 39,202 -0.03(-2.22%)
Sep 25, 2020 1.320 1.350 1.320 1.350 29,800 +0.01(+0.75%)
Sep 24, 2020 1.400 1.410 1.310 1.340 23,944 -0.05(-3.94%)
Sep 23, 2020 1.450 1.460 1.390 1.395 40,772 -0.05(-3.79%)
Sep 22, 2020 1.510 1.510 1.350 1.450 132,378 +0.01(+0.69%)
Sep 21, 2020 1.530 1.530 1.440 1.440 112,946 -0.08(-5.57%)
Sep 18, 2020 1.530 1.540 1.520 1.525 14,700 +0.00(+0.33%)
Sep 17, 2020 1.500 1.570 1.500 1.520 26,033 +0.01(+0.66%)
Sep 16, 2020 1.530 1.560 1.510 1.510 34,408 -0.02(-1.31%)
Sep 15, 2020 1.580 1.580 1.500 1.530 98,243 -0.02(-1.61%)
Sep 14, 2020 1.500 1.650 1.500 1.555 54,272 +0.03(+2.30%)
Sep 11, 2020 1.510 1.550 1.510 1.520 18,300 +0.02(+1.33%)
Sep 10, 2020 1.530 1.580 1.480 1.500 54,721 +0.00(+0.00%)
Sep 09, 2020 1.520 1.550 1.480 1.500 29,336 -0.01(-0.66%)
Sep 08, 2020 1.520 1.580 1.490 1.510 31,082 +0.00(+0.00%)
Sep 04, 2020 1.520 1.548 1.461 1.510 108,600 -0.02(-1.31%)
Sep 03, 2020 1.520 1.570 1.510 1.530 45,599 +0.00(+0.00%)
Sep 02, 2020 1.560 1.570 1.500 1.530 58,641 -0.05(-3.16%)
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.