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, 2020 1.630 1.710 1.610 1.660 48,554 +0.01(+0.61%)
Apr 29, 2020 1.680 1.720 1.650 1.650 35,337 -0.02(-0.90%)
Apr 28, 2020 1.730 1.740 1.650 1.665 91,481 -0.02(-1.48%)
Apr 27, 2020 1.680 1.730 1.600 1.690 59,530 +0.06(+3.68%)
Apr 24, 2020 1.680 1.689 1.620 1.630 35,900 +0.00(+0.00%)
Apr 23, 2020 1.630 1.680 1.600 1.630 46,800 +0.00(+0.00%)
Apr 22, 2020 1.610 1.700 1.593 1.630 38,915 +0.03(+1.87%)
Apr 21, 2020 1.610 1.690 1.600 1.600 28,627 -0.09(-5.33%)
Apr 20, 2020 1.690 1.740 1.530 1.690 71,433 -0.01(-0.59%)
Apr 17, 2020 1.820 1.820 1.670 1.700 105,500 +0.02(+1.19%)
Apr 16, 2020 1.700 1.780 1.570 1.680 49,910 -0.03(-1.75%)
Apr 15, 2020 1.790 1.790 1.650 1.710 78,791 +0.02(+1.18%)
Apr 14, 2020 1.740 1.740 1.583 1.690 146,284 +0.10(+6.29%)
Apr 13, 2020 1.600 1.640 1.510 1.590 116,449 +0.03(+1.75%)
Apr 09, 2020 1.400 1.740 1.380 1.563 316,500 +0.18(+13.24%)
Apr 08, 2020 1.400 1.420 1.340 1.380 39,320 +0.04(+2.99%)
Apr 07, 2020 1.370 1.450 1.260 1.340 97,538 +0.01(+0.75%)
Apr 06, 2020 1.300 1.400 1.290 1.330 49,771 +0.09(+7.26%)
Apr 03, 2020 1.440 1.440 1.205 1.240 117,900 -0.08(-6.06%)
Apr 02, 2020 1.390 1.470 1.300 1.320 181,863 +0.09(+7.32%)
Apr 01, 2020 1.390 1.420 1.210 1.230 119,963 -0.01(-0.81%)
Mar 31, 2020 1.200 1.290 1.200 1.240 76,042 -0.04(-3.13%)
Mar 30, 2020 1.350 1.410 1.210 1.280 80,912 -0.01(-0.78%)
Mar 27, 2020 1.380 1.488 1.230 1.290 90,800 -0.04(-3.01%)
Mar 26, 2020 1.350 1.430 1.220 1.330 142,424 -0.06(-4.32%)
Mar 25, 2020 1.200 1.450 1.190 1.390 180,885 +0.22(+18.80%)
Mar 24, 2020 1.180 1.190 1.100 1.170 84,143 +0.07(+6.36%)
Mar 23, 2020 1.140 1.210 1.040 1.100 52,121 -0.04(-3.82%)
Mar 20, 2020 1.100 1.270 1.060 1.144 113,300 +0.09(+8.92%)
Mar 19, 2020 0.9800 1.070 0.9700 1.050 51,929 +0.08(+8.10%)
Mar 18, 2020 1.110 1.173 0.9002 0.9713 228,241 -0.26(-20.92%)
Mar 17, 2020 1.140 1.270 1.095 1.228 112,931 +0.13(+11.65%)
Mar 16, 2020 1.270 1.270 1.010 1.100 133,484 -0.24(-18.03%)
Mar 13, 2020 1.320 1.486 1.320 1.342 134,500 -0.02(-1.33%)
Mar 12, 2020 1.400 1.480 1.280 1.360 127,986 -0.23(-14.47%)
Mar 11, 2020 1.780 1.930 1.550 1.590 190,666 -0.23(-12.64%)
Mar 10, 2020 1.840 1.970 1.750 1.820 280,991 -0.01(-0.55%)
Mar 09, 2020 1.800 1.980 1.800 1.830 297,355 -0.27(-12.86%)
Mar 06, 2020 2.170 2.450 1.830 2.100 464,100 -0.19(-8.30%)
Mar 05, 2020 2.520 2.600 2.040 2.290 1,144,126 -0.38(-14.23%)
Mar 04, 2020 3.020 3.060 2.600 2.670 1,748,735 -0.40(-13.03%)
Mar 03, 2020 2.800 5.000 2.530 3.070 28,960,256 +1.13(+58.25%)
Mar 02, 2020 1.950 1.950 1.850 1.940 20,055 +0.09(+4.86%)
Feb 28, 2020 1.760 1.890 1.760 1.850 118,800 +0.02(+1.09%)
Feb 27, 2020 1.930 1.930 1.780 1.830 105,466 -0.14(-7.11%)
Feb 26, 2020 1.990 2.080 1.910 1.970 89,026 -0.02(-1.01%)
Feb 25, 2020 2.040 2.100 1.950 1.990 91,984 -0.04(-1.97%)
Feb 24, 2020 2.110 2.140 2.010 2.030 144,795 -0.11(-5.14%)
Feb 21, 2020 2.240 2.240 2.140 2.140 64,500 -0.10(-4.46%)
Feb 20, 2020 2.150 2.240 2.110 2.240 132,127 +0.09(+4.19%)
Feb 19, 2020 2.210 2.220 2.100 2.150 269,846 -0.10(-4.44%)
Feb 18, 2020 2.720 2.830 2.210 2.250 1,541,839 +0.01(+0.45%)
Feb 14, 2020 2.220 2.310 2.210 2.240 39,000 -0.01(-0.44%)
Feb 13, 2020 2.350 2.377 2.250 2.250 61,761 -0.08(-3.43%)
Feb 12, 2020 2.330 2.380 2.330 2.330 37,872 -0.02(-0.85%)
Feb 11, 2020 2.340 2.390 2.310 2.350 42,733 +0.02(+0.86%)
Feb 10, 2020 2.400 2.410 2.320 2.330 35,560 -0.04(-1.69%)
Feb 07, 2020 2.350 2.413 2.350 2.370 27,900 -0.03(-1.25%)
Feb 06, 2020 2.450 2.450 2.320 2.400 74,648 -0.04(-1.64%)
Feb 05, 2020 2.350 2.470 2.320 2.440 82,748 +0.09(+3.83%)
Feb 04, 2020 2.460 2.500 2.320 2.350 205,869 -0.15(-6.00%)
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.