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 15, 2022 0.3200 0 -0.00(-1.36%)
Nov 14, 2022 0.3231 0.3245 0.3205 0.3244 710,331 +0.00(+0.15%)
Nov 11, 2022 0.3230 0.3239 0.3203 0.3239 165,212 +0.00(+0.03%)
Nov 10, 2022 0.3203 0.3238 0.3203 0.3238 67,546 +0.00(+1.06%)
Nov 09, 2022 0.3211 0.3240 0.3202 0.3204 124,324 -0.00(-0.53%)
Nov 08, 2022 0.3202 0.3245 0.3167 0.3221 568,130 +0.00(+0.59%)
Nov 07, 2022 0.3244 0.3244 0.3201 0.3202 34,648 -0.00(-1.29%)
Nov 04, 2022 0.3200 0.3244 0.3200 0.3244 330,291 +0.00(+1.38%)
Nov 03, 2022 0.3280 0.3280 0.3173 0.3200 703,083 +0.00(+0.00%)
Nov 02, 2022 0.3200 0.3230 0.3200 0.3200 229,013 -0.00(-0.19%)
Nov 01, 2022 0.3165 0.3229 0.3148 0.3206 1,418,938 +0.00(+0.91%)
Oct 31, 2022 0.3180 0.3187 0.3147 0.3177 197,561 +0.00(+0.44%)
Oct 28, 2022 0.3190 0.3190 0.3126 0.3163 139,242 -0.00(-0.41%)
Oct 27, 2022 0.3200 0.3200 0.3161 0.3176 73,982 -0.00(-1.00%)
Oct 26, 2022 0.3153 0.3232 0.3153 0.3208 137,152 +0.00(+0.34%)
Oct 25, 2022 0.3163 0.3200 0.3163 0.3197 83,767 +0.00(+0.50%)
Oct 24, 2022 0.3188 0.3188 0.3152 0.3181 101,538 +0.00(+0.92%)
Oct 21, 2022 0.3123 0.3199 0.3123 0.3152 49,660 +0.00(+0.03%)
Oct 20, 2022 0.3123 0.3169 0.3123 0.3151 52,841 -0.00(-0.41%)
Oct 19, 2022 0.3179 0.3179 0.3131 0.3164 40,307 -0.00(-0.19%)
Oct 18, 2022 0.3144 0.3178 0.3122 0.3170 72,673 +0.00(+0.79%)
Oct 17, 2022 0.3180 0.3180 0.3100 0.3145 82,648 -0.00(-0.16%)
Oct 14, 2022 0.3100 0.3181 0.3100 0.3150 109,118 +0.00(+0.90%)
Oct 13, 2022 0.3100 0.3122 0.3100 0.3122 33,998 +0.00(+0.22%)
Oct 12, 2022 0.3100 0.3119 0.3100 0.3115 8,318 -0.00(-0.03%)
Oct 11, 2022 0.3095 0.3116 0.3095 0.3116 8,047 +0.00(+0.00%)
Oct 10, 2022 0.3080 0.3133 0.3050 0.3116 179,929 +0.00(+0.48%)
Oct 07, 2022 0.3134 0.3137 0.3083 0.3101 106,143 -0.00(-1.05%)
Oct 06, 2022 0.3122 0.3134 0.3111 0.3134 4,238 +0.00(+0.45%)
Oct 05, 2022 0.3107 0.3134 0.3107 0.3120 65,741 +0.00(+0.39%)
Oct 04, 2022 0.3100 0.3134 0.3100 0.3108 85,117 +0.00(+0.13%)
Oct 03, 2022 0.3100 0.3137 0.3008 0.3104 702,224 +0.00(+0.13%)
Sep 30, 2022 0.3100 0.3108 0.3100 0.3100 66,758 -0.00(-0.29%)
Sep 29, 2022 0.3102 0.3112 0.3100 0.3109 16,387 +0.00(+0.23%)
Sep 28, 2022 0.3110 0.3140 0.3100 0.3102 37,260 +0.00(+0.36%)
Sep 27, 2022 0.3081 0.3115 0.3081 0.3091 50,847 -0.00(-0.06%)
Sep 26, 2022 0.3115 0.3144 0.3083 0.3093 56,041 -0.00(-1.02%)
Sep 23, 2022 0.3120 0.3140 0.3101 0.3125 49,683 -0.00(-0.60%)
Sep 22, 2022 0.3100 0.3150 0.3120 0.3144 71,799 +0.00(+0.10%)
Sep 21, 2022 0.3138 0.3149 0.3120 0.3141 27,820 +0.00(+0.03%)
Sep 20, 2022 0.3121 0.3178 0.3081 0.3140 112,362 +0.00(+0.48%)
Sep 19, 2022 0.3127 0.3179 0.3125 0.3125 55,747 -0.00(-1.23%)
Sep 16, 2022 0.3120 0.3165 0.3120 0.3164 13,500 +0.00(+0.96%)
Sep 15, 2022 0.3151 0.3151 0.3112 0.3134 63,771 -0.00(-0.32%)
Sep 14, 2022 0.3141 0.3182 0.3101 0.3144 106,091 +0.00(+0.16%)
Sep 13, 2022 0.3100 0.3151 0.3080 0.3139 444,383 +0.00(+0.84%)
Sep 12, 2022 0.3170 0.3300 0.3100 0.3113 1,111,544 -0.00(-0.38%)
Sep 09, 2022 0.3100 0.3170 0.3100 0.3125 106,656 +0.00(+0.16%)
Sep 08, 2022 0.3144 0.3165 0.3078 0.3120 65,909 -0.00(-0.67%)
Sep 07, 2022 0.3120 0.3145 0.3077 0.3141 111,725 +0.00(+0.51%)
Sep 06, 2022 0.3152 0.3152 0.3113 0.3125 28,461 -0.00(-0.83%)
Sep 02, 2022 0.3174 0.3179 0.3105 0.3151 130,641 -0.00(-0.25%)
Sep 01, 2022 0.3179 0.3179 0.3090 0.3159 210,731 +0.00(+0.22%)
Aug 31, 2022 0.3088 0.3180 0.3075 0.3152 178,543 +0.00(+0.41%)
Aug 30, 2022 0.3148 0.3180 0.3088 0.3139 183,411 +0.00(+0.58%)
Aug 29, 2022 0.3144 0.3149 0.3051 0.3121 328,207 -0.00(-0.73%)
Aug 26, 2022 0.3165 0.3165 0.3100 0.3144 322,983 -0.00(-0.54%)
Aug 25, 2022 0.3100 0.3165 0.3100 0.3161 95,409 +0.00(+1.25%)
Aug 24, 2022 0.3195 0.3195 0.3090 0.3122 96,552 -0.00(-0.41%)
Aug 23, 2022 0.3120 0.3150 0.3088 0.3135 375,092 +0.00(+0.45%)
Aug 22, 2022 0.3160 0.3160 0.3062 0.3121 156,385 -0.00(-0.61%)
Aug 19, 2022 0.3084 0.3149 0.3001 0.3140 269,046 +0.01(+1.82%)
Aug 18, 2022 0.3249 0.3249 0.2995 0.3084 183,715 +0.00(+1.08%)
Aug 17, 2022 0.3200 0.3200 0.3009 0.3051 20,499 -0.01(-4.06%)
Aug 16, 2022 0.3110 0.3200 0.2911 0.3180 478,258 +0.01(+2.25%)
Aug 15, 2022 0.3007 0.3200 0.2993 0.3110 185,162 +0.01(+2.27%)
Aug 12, 2022 0.3032 0.3090 0.2993 0.3041 144,156 +0.00(+0.33%)
Aug 11, 2022 0.3054 0.3099 0.3008 0.3031 173,680 -0.00(-0.75%)
Aug 10, 2022 0.3000 0.3075 0.3000 0.3054 189,211 -0.00(-0.68%)
Aug 09, 2022 0.3000 0.3098 0.2911 0.3075 428,859 +0.01(+2.06%)
Aug 08, 2022 0.2900 0.3100 0.2830 0.3013 827,311 +0.01(+4.62%)
Aug 05, 2022 0.2810 0.2900 0.2810 0.2880 358,766 +0.00(+0.70%)
Aug 04, 2022 0.2810 0.2898 0.2705 0.2860 767,229 +0.00(+0.21%)
Aug 03, 2022 0.2820 0.2900 0.2683 0.2854 1,422,212 +0.01(+1.93%)
Aug 02, 2022 0.2700 0.2840 0.2680 0.2800 1,397,392 -0.01(-3.45%)
Aug 01, 2022 0.2900 0.3049 0.2700 0.2900 7,433,153 +0.05(+19.93%)
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.