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 31, 2020 2.300 2.300 2.150 2.230 281,400 +0.00(+0.00%)
Jul 30, 2020 2.100 2.400 2.060 2.230 517,114 +0.13(+6.19%)
Jul 29, 2020 2.130 2.190 1.970 2.100 446,315 -0.02(-0.94%)
Jul 28, 2020 2.000 2.190 1.910 2.120 464,941 +0.22(+11.58%)
Jul 27, 2020 2.030 2.090 1.860 1.900 262,745 -0.10(-5.00%)
Jul 24, 2020 1.990 2.170 1.983 2.000 556,200 +0.01(+0.50%)
Jul 23, 2020 1.810 2.280 1.800 1.990 1,114,484 +0.19(+10.56%)
Jul 22, 2020 1.822 1.850 1.790 1.800 59,371 +0.03(+1.69%)
Jul 21, 2020 1.840 1.840 1.770 1.770 44,614 -0.01(-0.56%)
Jul 20, 2020 1.830 1.840 1.770 1.780 44,502 -0.03(-1.66%)
Jul 17, 2020 1.780 1.860 1.760 1.810 36,500 +0.00(+0.00%)
Jul 16, 2020 1.870 1.870 1.800 1.810 47,661 -0.04(-2.16%)
Jul 15, 2020 1.830 1.870 1.830 1.850 24,786 +0.03(+1.65%)
Jul 14, 2020 1.880 1.880 1.790 1.820 35,829 -0.03(-1.62%)
Jul 13, 2020 1.890 1.890 1.810 1.850 33,872 -0.01(-0.54%)
Jul 10, 2020 1.790 1.890 1.790 1.860 25,700 +0.05(+2.76%)
Jul 09, 2020 1.860 1.860 1.780 1.810 49,089 -0.06(-3.21%)
Jul 08, 2020 1.890 1.890 1.828 1.870 22,207 +0.01(+0.54%)
Jul 07, 2020 1.870 1.900 1.840 1.860 66,604 +0.03(+1.64%)
Jul 06, 2020 1.840 1.900 1.820 1.830 26,869 +0.01(+0.41%)
Jul 02, 2020 1.850 1.899 1.820 1.823 24,600 -0.00(-0.26%)
Jul 01, 2020 1.830 1.870 1.827 1.827 42,066 -0.00(-0.14%)
Jun 30, 2020 1.890 1.900 1.750 1.830 107,990 -0.02(-1.08%)
Jun 29, 2020 1.980 1.980 1.850 1.850 84,683 -0.05(-2.63%)
Jun 26, 2020 2.060 2.060 1.865 1.900 102,200 -0.14(-6.86%)
Jun 25, 2020 1.870 2.400 1.850 2.040 1,070,644 +0.17(+8.85%)
Jun 24, 2020 1.940 1.960 1.787 1.874 104,714 -0.05(-2.39%)
Jun 23, 2020 2.000 2.050 1.900 1.920 74,208 -0.15(-7.04%)
Jun 22, 2020 2.010 2.100 1.910 2.065 88,599 +0.10(+4.84%)
Jun 19, 2020 2.030 2.040 1.970 1.970 30,100 +0.00(+0.00%)
Jun 18, 2020 1.970 2.010 1.960 1.970 22,436 +0.00(+0.00%)
Jun 17, 2020 2.010 2.050 1.960 1.970 29,199 +0.00(+0.00%)
Jun 16, 2020 2.060 2.080 1.960 1.970 54,296 -0.04(-1.99%)
Jun 15, 2020 1.940 2.080 1.900 2.010 67,941 +0.08(+4.42%)
Jun 12, 2020 1.980 2.000 1.830 1.925 104,100 +0.02(+0.79%)
Jun 11, 2020 2.020 2.040 1.870 1.910 156,188 -0.16(-7.73%)
Jun 10, 2020 2.320 2.320 2.000 2.070 172,096 -0.12(-5.48%)
Jun 09, 2020 2.110 2.380 2.060 2.190 318,132 +0.07(+3.30%)
Jun 08, 2020 2.150 2.230 2.070 2.120 135,073 +0.06(+2.91%)
Jun 05, 2020 2.040 2.160 2.020 2.060 65,900 +0.02(+0.98%)
Jun 04, 2020 2.010 2.100 1.996 2.040 51,018 +0.03(+1.49%)
Jun 03, 2020 2.090 2.160 2.010 2.010 60,225 +0.00(+0.00%)
Jun 02, 2020 1.950 2.150 1.950 2.010 87,970 +0.04(+2.03%)
Jun 01, 2020 1.950 2.000 1.930 1.970 46,810 +0.01(+0.51%)
May 29, 2020 2.020 2.030 1.880 1.960 68,700 -0.04(-2.00%)
May 28, 2020 2.080 2.080 2.000 2.000 66,625 -0.08(-3.85%)
May 27, 2020 2.130 2.140 1.920 2.080 101,050 -0.04(-1.89%)
May 26, 2020 2.220 2.250 2.010 2.120 142,949 -0.10(-4.50%)
May 22, 2020 2.220 2.288 2.120 2.220 59,300 +0.01(+0.45%)
May 21, 2020 2.270 2.280 2.160 2.210 81,014 +0.00(+0.00%)
May 20, 2020 2.360 2.360 2.130 2.210 153,724 -0.01(-0.45%)
May 19, 2020 2.190 2.460 2.060 2.220 391,092 +0.06(+2.78%)
May 18, 2020 1.960 2.290 1.910 2.160 561,147 +0.27(+14.29%)
May 15, 2020 1.800 1.930 1.800 1.890 108,900 +0.07(+3.85%)
May 14, 2020 1.770 2.050 1.660 1.820 204,726 -0.05(-2.67%)
May 13, 2020 2.130 2.160 1.760 1.870 228,881 -0.24(-11.37%)
May 12, 2020 1.830 2.150 1.760 2.110 430,470 +0.37(+21.26%)
May 11, 2020 1.720 1.850 1.710 1.740 165,314 +0.05(+2.96%)
May 08, 2020 1.660 1.700 1.610 1.690 45,800 +0.03(+1.81%)
May 07, 2020 1.710 1.710 1.600 1.660 61,125 -0.05(-2.92%)
May 06, 2020 1.660 1.720 1.590 1.710 87,286 +0.12(+7.55%)
May 05, 2020 1.660 1.680 1.550 1.590 105,450 -0.06(-3.64%)
May 04, 2020 1.640 1.680 1.600 1.650 36,527 +0.06(+3.91%)
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.