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 (%)
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%)
Apr 01, 2021 1.590 1.650 1.550 1.550 55,300 -0.02(-1.27%)
Mar 31, 2021 1.520 1.620 1.500 1.570 119,674 +0.10(+6.80%)
Mar 30, 2021 1.540 1.560 1.470 1.470 70,060 -0.08(-5.16%)
Mar 29, 2021 1.570 1.610 1.550 1.550 120,439 -0.03(-1.90%)
Mar 26, 2021 1.670 1.690 1.540 1.580 87,800 -0.05(-3.07%)
Mar 25, 2021 1.610 1.700 1.530 1.630 139,375 +0.01(+0.62%)
Mar 24, 2021 1.700 1.760 1.620 1.620 110,475 -0.07(-4.14%)
Mar 23, 2021 1.830 1.830 1.690 1.690 123,631 -0.13(-7.14%)
Mar 22, 2021 1.930 1.940 1.820 1.820 124,176 -0.16(-8.08%)
Mar 19, 2021 1.840 2.050 1.810 1.980 867,200 +0.13(+7.03%)
Mar 18, 2021 1.840 1.870 1.830 1.850 125,691 +0.02(+1.09%)
Mar 17, 2021 1.790 1.871 1.780 1.830 120,383 +0.02(+1.10%)
Mar 16, 2021 1.830 1.900 1.790 1.810 260,064 +0.01(+0.56%)
Mar 15, 2021 1.750 1.840 1.710 1.800 202,058 +0.10(+5.88%)
Mar 12, 2021 1.680 1.750 1.630 1.700 262,500 +0.00(+0.00%)
Mar 11, 2021 1.670 1.720 1.630 1.700 297,205 +0.07(+4.29%)
Mar 10, 2021 1.690 1.700 1.630 1.630 73,980 -0.07(-4.12%)
Mar 09, 2021 1.620 1.750 1.580 1.700 110,459 +0.08(+4.94%)
Mar 08, 2021 1.450 1.622 1.430 1.620 251,035 +0.19(+13.29%)
Mar 05, 2021 1.490 1.520 1.350 1.430 247,000 -0.06(-4.03%)
Mar 04, 2021 1.620 1.637 1.450 1.490 321,579 -0.16(-9.70%)
Mar 03, 2021 1.660 1.710 1.610 1.650 204,425 -0.02(-1.20%)
Mar 02, 2021 1.760 1.780 1.660 1.670 128,404 -0.07(-4.02%)
Mar 01, 2021 1.650 1.750 1.650 1.740 105,912 +0.11(+6.75%)
Feb 26, 2021 1.700 1.710 1.630 1.630 175,900 -0.08(-4.68%)
Feb 25, 2021 1.820 1.830 1.630 1.710 585,523 -0.11(-6.04%)
Feb 24, 2021 1.860 1.870 1.800 1.820 305,391 +0.01(+0.55%)
Feb 23, 2021 1.910 1.970 1.690 1.810 855,713 -0.23(-11.27%)
Feb 22, 2021 2.140 2.170 2.035 2.040 382,179 -0.08(-3.77%)
Feb 19, 2021 2.120 2.217 2.050 2.120 719,600 +0.02(+0.95%)
Feb 18, 2021 2.100 2.190 2.030 2.100 1,252,187 +0.02(+0.96%)
Feb 17, 2021 2.090 2.138 2.000 2.080 1,705,252 -0.07(-3.26%)
Feb 16, 2021 2.100 2.180 2.000 2.150 951,668 -0.02(-0.92%)
Feb 12, 2021 2.130 2.180 2.090 2.170 330,900 -0.01(-0.46%)
Feb 11, 2021 2.280 2.280 2.150 2.180 557,316 -0.17(-7.23%)
Feb 10, 2021 2.240 2.480 2.200 2.350 1,180,746 -0.07(-2.89%)
Feb 09, 2021 1.930 2.580 1.920 2.420 2,417,019 +0.49(+25.39%)
Feb 08, 2021 1.760 1.930 1.750 1.930 611,796 +0.20(+11.56%)
Feb 05, 2021 1.780 1.780 1.690 1.730 266,700 -0.02(-1.14%)
Feb 04, 2021 1.760 1.760 1.710 1.750 225,744 +0.05(+2.94%)
Feb 03, 2021 1.680 1.715 1.630 1.700 282,888 +0.04(+2.41%)
Feb 02, 2021 1.580 1.680 1.580 1.660 213,529 +0.10(+6.41%)
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.