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 (%)
Oct 29, 2021 1.150 1.170 1.110 1.130 141,103 -0.04(-3.42%)
Oct 28, 2021 1.120 1.170 1.100 1.170 303,870 +0.05(+4.46%)
Oct 27, 2021 1.140 1.140 1.110 1.120 149,403 -0.03(-2.61%)
Oct 26, 2021 1.160 1.150 223,930 -0.01(-0.86%)
Oct 25, 2021 1.180 1.190 1.150 1.160 129,513 -0.02(-1.69%)
Oct 22, 2021 1.230 1.231 1.180 1.180 140,132 -0.04(-3.28%)
Oct 21, 2021 1.230 1.250 1.200 1.220 169,983 -0.04(-3.17%)
Oct 20, 2021 1.200 1.300 1.190 1.260 977,066 -0.12(-8.70%)
Oct 19, 2021 1.370 1.400 1.370 1.380 106,413 +0.00(+0.00%)
Oct 18, 2021 1.400 1.408 1.360 1.380 98,381 -0.03(-2.13%)
Oct 15, 2021 1.430 1.440 1.400 1.410 56,349 -0.01(-0.70%)
Oct 14, 2021 1.460 1.480 1.410 1.420 119,381 -0.06(-4.05%)
Oct 13, 2021 1.400 1.500 1.380 1.480 205,917 +0.06(+4.59%)
Oct 12, 2021 1.380 1.430 1.370 1.415 132,783 +0.02(+1.07%)
Oct 11, 2021 1.400 1.400 1.310 1.400 161,121 -0.01(-0.71%)
Oct 08, 2021 1.430 1.430 1.320 1.410 251,347 +0.02(+1.44%)
Oct 07, 2021 1.370 1.400 1.340 1.390 246,528 +0.02(+1.46%)
Oct 06, 2021 1.330 1.370 1.300 1.370 99,140 +0.01(+0.74%)
Oct 05, 2021 1.370 1.370 1.310 1.360 80,322 -0.01(-0.73%)
Oct 04, 2021 1.320 1.370 1.300 1.370 100,648 +0.04(+3.01%)
Oct 01, 2021 1.350 1.360 1.310 1.330 52,727 -0.03(-2.21%)
Sep 30, 2021 1.340 1.380 1.320 1.360 92,281 +0.01(+0.74%)
Sep 29, 2021 1.380 1.380 1.300 1.350 173,687 -0.01(-0.74%)
Sep 28, 2021 1.410 1.453 1.330 1.360 457,325 -0.05(-3.55%)
Sep 27, 2021 1.420 1.440 1.400 1.410 150,976 -0.03(-2.08%)
Sep 24, 2021 1.460 1.460 1.410 1.440 151,213 -0.02(-1.37%)
Sep 23, 2021 1.450 1.510 1.400 1.460 401,615 +0.00(+0.00%)
Sep 22, 2021 1.410 1.470 1.360 1.460 184,587 +0.05(+3.55%)
Sep 21, 2021 1.310 1.450 1.310 1.410 205,615 +0.09(+6.82%)
Sep 20, 2021 1.340 1.420 1.280 1.320 194,057 -0.09(-6.38%)
Sep 17, 2021 1.360 1.420 1.290 1.410 465,412 +0.02(+1.44%)
Sep 16, 2021 1.380 1.410 1.320 1.390 291,035 +0.00(+0.00%)
Sep 15, 2021 1.400 1.580 1.350 1.390 4,809,432 +0.04(+2.96%)
Sep 14, 2021 1.320 1.360 1.150 1.350 1,378,479 +0.05(+3.85%)
Sep 13, 2021 1.360 1.380 1.290 1.300 216,260 -0.06(-4.41%)
Sep 10, 2021 1.320 1.380 1.310 1.360 92,741 +0.04(+3.03%)
Sep 09, 2021 1.290 1.350 1.290 1.320 104,423 -0.01(-0.75%)
Sep 08, 2021 1.350 1.360 1.280 1.330 155,308 -0.01(-0.75%)
Sep 07, 2021 1.410 1.430 1.320 1.340 207,880 -0.09(-6.29%)
Sep 03, 2021 1.460 1.460 1.380 1.430 273,880 -0.02(-1.38%)
Sep 02, 2021 1.310 1.450 1.290 1.450 335,591 +0.16(+12.40%)
Sep 01, 2021 1.380 1.390 1.280 1.290 243,278 -0.05(-3.73%)
Aug 31, 2021 1.280 1.340 1.240 1.340 208,415 +0.07(+5.51%)
Aug 30, 2021 1.200 1.270 1.160 1.270 337,278 +0.08(+6.72%)
Aug 27, 2021 1.180 1.200 1.160 1.190 271,661 +0.02(+1.71%)
Aug 26, 2021 1.150 1.218 1.150 1.170 304,056 -0.01(-0.85%)
Aug 25, 2021 1.150 1.220 1.140 1.180 437,201 -0.01(-0.84%)
Aug 24, 2021 1.210 1.210 1.130 1.190 1,086,714 +0.02(+1.71%)
Aug 23, 2021 1.180 1.220 1.120 1.170 904,704 +0.00(+0.00%)
Aug 20, 2021 1.190 1.200 1.140 1.170 189,125 -0.01(-0.85%)
Aug 19, 2021 1.200 1.210 1.160 1.180 104,941 -0.05(-4.07%)
Aug 18, 2021 1.240 1.260 1.220 1.230 87,762 -0.03(-2.38%)
Aug 17, 2021 1.240 1.300 1.240 1.260 99,932 +0.00(+0.00%)
Aug 16, 2021 1.260 1.280 1.210 1.260 302,776 +0.00(+0.00%)
Aug 13, 2021 1.260 1.300 1.250 1.260 105,151 -0.03(-2.33%)
Aug 12, 2021 1.280 1.290 1.260 1.290 56,446 +0.01(+0.78%)
Aug 11, 2021 1.280 1.320 1.260 1.280 283,386 -0.02(-1.54%)
Aug 10, 2021 1.280 1.320 1.250 1.300 324,235 +0.04(+3.17%)
Aug 09, 2021 1.340 1.360 1.260 1.260 177,117 -0.09(-6.67%)
Aug 06, 2021 1.330 1.360 1.300 1.350 143,416 +0.01(+0.75%)
Aug 05, 2021 1.350 1.390 1.300 1.340 282,446 -0.04(-2.90%)
Aug 04, 2021 1.370 1.400 1.360 1.380 86,685 -0.01(-0.72%)
Aug 03, 2021 1.370 1.400 1.350 1.390 67,694 +0.03(+2.21%)
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.