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 30, 2021 1.350 1.400 1.350 1.380 45,435 +0.00(+0.00%)
Jul 29, 2021 1.360 1.410 1.360 1.380 108,319 +0.02(+1.47%)
Jul 28, 2021 1.360 1.440 1.360 1.360 60,816 +0.01(+0.74%)
Jul 27, 2021 1.360 1.400 1.350 1.350 95,362 -0.02(-1.46%)
Jul 26, 2021 1.410 1.470 1.370 1.370 89,734 -0.06(-4.20%)
Jul 23, 2021 1.400 1.450 1.330 1.430 243,171 +0.03(+2.14%)
Jul 22, 2021 1.350 1.450 1.350 1.400 112,073 +0.01(+0.72%)
Jul 21, 2021 1.360 1.420 1.350 1.390 114,102 +0.02(+1.46%)
Jul 20, 2021 1.320 1.400 1.320 1.370 67,261 +0.03(+2.24%)
Jul 19, 2021 1.320 1.370 1.310 1.340 111,851 -0.03(-2.55%)
Jul 16, 2021 1.400 1.400 1.340 1.375 217,664 +0.01(+1.10%)
Jul 15, 2021 1.400 1.444 1.330 1.360 286,749 -0.05(-3.55%)
Jul 14, 2021 1.490 1.510 1.400 1.410 195,940 -0.07(-4.73%)
Jul 13, 2021 1.570 1.576 1.470 1.480 93,423 -0.08(-5.13%)
Jul 12, 2021 1.470 1.580 1.470 1.560 380,977 +0.07(+4.70%)
Jul 09, 2021 1.490 1.530 1.450 1.490 170,900 +0.04(+2.76%)
Jul 08, 2021 1.480 1.490 1.430 1.450 150,502 -0.04(-2.68%)
Jul 07, 2021 1.520 1.522 1.451 1.490 198,001 -0.03(-1.97%)
Jul 06, 2021 1.520 1.540 1.480 1.520 206,155 +0.01(+0.66%)
Jul 02, 2021 1.620 1.620 1.510 1.510 239,841 -0.07(-4.43%)
Jul 01, 2021 1.610 1.620 1.520 1.580 498,885 +0.02(+1.28%)
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%)
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.