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 (%)
Jun 30, 2021 1.520 1.560 1.470 1.560 308,055 +0.06(+4.00%)
Jun 29, 2021 1.510 1.529 1.480 1.500 304,248 -0.03(-1.96%)
Jun 28, 2021 1.520 1.550 1.510 1.530 260,350 +0.00(+0.00%)
Jun 25, 2021 1.520 1.540 1.470 1.530 401,212 +0.03(+2.00%)
Jun 24, 2021 1.470 1.540 1.460 1.500 522,881 -0.02(-1.32%)
Jun 23, 2021 1.440 1.580 1.420 1.520 901,097 +0.06(+4.11%)
Jun 22, 2021 1.520 1.520 1.420 1.460 283,649 -0.04(-2.67%)
Jun 21, 2021 1.530 1.530 1.450 1.500 724,736 -0.03(-1.96%)
Jun 18, 2021 1.540 1.570 1.500 1.530 299,395 +0.01(+0.66%)
Jun 17, 2021 1.510 1.630 1.510 1.520 529,677 -0.04(-2.56%)
Jun 16, 2021 1.560 1.580 1.500 1.560 330,962 +0.00(+0.00%)
Jun 15, 2021 1.590 1.600 1.540 1.560 628,777 -0.06(-3.70%)
Jun 14, 2021 1.650 1.650 1.560 1.620 942,861 +0.02(+1.25%)
Jun 11, 2021 1.620 1.640 1.570 1.600 856,963 -0.05(-3.03%)
Jun 10, 2021 1.720 1.750 1.580 1.650 979,418 -0.03(-1.79%)
Jun 09, 2021 1.700 1.840 1.650 1.680 2,888,531 -0.02(-1.18%)
Jun 08, 2021 1.670 1.700 1.550 1.700 1,520,821 +0.05(+3.03%)
Jun 07, 2021 1.590 1.720 1.530 1.650 3,714,337 +0.06(+3.77%)
Jun 04, 2021 1.690 1.720 1.570 1.590 1,692,825 -0.14(-8.09%)
Jun 03, 2021 1.600 1.790 1.565 1.730 2,524,603 -0.04(-2.26%)
Jun 02, 2021 2.010 2.100 1.600 1.770 34,302,056 +0.32(+22.07%)
Jun 01, 2021 1.380 1.460 1.360 1.450 6,154,209 +0.08(+5.84%)
May 28, 2021 1.330 1.430 1.330 1.370 607,053 -0.02(-1.44%)
May 27, 2021 1.390 1.400 1.320 1.390 623,727 +0.06(+4.51%)
May 26, 2021 1.310 1.370 1.290 1.330 665,833 +0.02(+1.53%)
May 25, 2021 1.300 1.330 1.280 1.310 413,758 -0.01(-0.76%)
May 24, 2021 1.300 1.339 1.270 1.320 681,369 +0.01(+0.76%)
May 21, 2021 1.280 1.350 1.275 1.310 974,742 +0.05(+3.97%)
May 20, 2021 1.350 1.350 1.250 1.260 1,438,875 -0.07(-5.26%)
May 19, 2021 1.330 1.340 1.295 1.330 1,901,097 -0.06(-4.32%)
May 18, 2021 1.520 1.720 1.270 1.390 45,384,440 +0.20(+16.81%)
May 17, 2021 1.210 1.210 1.150 1.190 609,558 +0.01(+0.85%)
May 14, 2021 1.150 1.200 1.140 1.180 552,559 +0.02(+1.72%)
May 13, 2021 1.230 1.260 1.100 1.160 828,586 -0.10(-7.94%)
May 12, 2021 1.250 1.280 1.190 1.260 1,094,073 +0.01(+0.80%)
May 11, 2021 1.280 1.320 1.220 1.250 1,325,165 -0.06(-4.58%)
May 10, 2021 1.400 1.400 1.260 1.310 2,744,301 -0.21(-13.82%)
May 07, 2021 1.400 1.520 1.300 1.520 10,548,152 -0.10(-6.17%)
May 06, 2021 1.990 2.450 1.530 1.620 204,209,200 +0.42(+35.00%)
May 05, 2021 1.210 1.230 1.170 1.200 287,661 -0.01(-0.83%)
May 04, 2021 1.230 1.250 1.160 1.210 185,878 -0.05(-3.97%)
May 03, 2021 1.240 1.260 1.210 1.260 87,225 +0.07(+5.88%)
Apr 30, 2021 1.210 1.250 1.180 1.190 133,800 -0.04(-3.25%)
Apr 29, 2021 1.280 1.280 1.180 1.230 230,016 -0.03(-2.38%)
Apr 28, 2021 1.270 1.270 1.210 1.260 109,938 +0.01(+0.80%)
Apr 27, 2021 1.200 1.270 1.170 1.250 257,106 +0.05(+4.17%)
Apr 26, 2021 1.200 1.240 1.180 1.200 141,477 +0.00(+0.00%)
Apr 23, 2021 1.200 1.220 1.150 1.200 114,300 +0.04(+3.45%)
Apr 22, 2021 1.100 1.230 1.100 1.160 155,145 +0.05(+4.50%)
Apr 21, 2021 1.080 1.120 1.060 1.110 164,294 +0.04(+3.74%)
Apr 20, 2021 1.100 1.130 1.060 1.070 224,988 -0.01(-0.93%)
Apr 19, 2021 1.130 1.160 1.070 1.080 215,260 -0.04(-3.57%)
Apr 16, 2021 1.210 1.280 1.100 1.120 346,300 -0.09(-7.44%)
Apr 15, 2021 1.260 1.290 1.200 1.210 206,964 -0.05(-3.97%)
Apr 14, 2021 1.260 1.340 1.260 1.260 188,388 -0.01(-0.79%)
Apr 13, 2021 1.300 1.350 1.240 1.270 325,979 -0.05(-3.79%)
Apr 12, 2021 1.430 1.430 1.320 1.320 256,592 -0.08(-5.71%)
Apr 09, 2021 1.500 1.520 1.390 1.400 263,500 -0.15(-9.68%)
Apr 08, 2021 1.460 1.660 1.380 1.550 1,164,818 +0.12(+8.39%)
Apr 07, 2021 1.480 1.500 1.420 1.430 151,366 -0.07(-4.67%)
Apr 06, 2021 1.580 1.600 1.440 1.500 455,518 -0.17(-10.18%)
Apr 05, 2021 1.600 1.690 1.550 1.670 169,632 +0.12(+7.74%)
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.