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 (%)
Nov 29, 2019 8.440 11.70 8.440 11.61 159,400 +3.11(+36.55%)
Nov 27, 2019 8.710 8.710 8.500 8.500 16,500 -0.15(-1.79%)
Nov 26, 2019 8.250 8.990 8.250 8.655 25,481 +0.42(+5.16%)
Nov 25, 2019 8.220 8.650 7.770 8.230 15,918 +0.02(+0.24%)
Nov 22, 2019 8.000 8.650 7.774 8.210 40,300 +0.41(+5.26%)
Nov 21, 2019 7.900 7.900 7.620 7.800 16,705 +0.08(+0.97%)
Nov 20, 2019 7.700 7.850 7.570 7.725 21,408 +0.24(+3.28%)
Nov 19, 2019 7.540 7.800 7.460 7.480 48,897 +0.33(+4.62%)
Nov 18, 2019 8.350 8.350 7.150 7.150 23,761 -1.49(-17.25%)
Nov 15, 2019 8.110 8.640 7.750 8.640 50,400 +0.91(+11.77%)
Nov 14, 2019 7.130 7.850 7.130 7.730 17,779 +0.59(+8.26%)
Nov 13, 2019 6.750 7.490 6.750 7.140 87,234 +0.18(+2.59%)
Nov 12, 2019 6.800 6.960 6.634 6.960 4,505 +0.17(+2.50%)
Nov 11, 2019 6.570 6.940 6.500 6.790 7,690 +0.32(+4.95%)
Nov 08, 2019 6.460 6.520 6.460 6.470 2,700 +0.04(+0.62%)
Nov 07, 2019 6.520 6.650 6.430 6.430 11,522 -0.39(-5.72%)
Nov 06, 2019 6.349 6.820 6.349 6.820 41,448 +0.25(+3.81%)
Nov 05, 2019 6.590 6.620 6.290 6.570 55,788 -0.12(-1.79%)
Nov 04, 2019 6.490 6.750 6.400 6.690 60,433 +0.29(+4.53%)
Nov 01, 2019 6.380 6.490 6.380 6.400 38,300 +0.00(+0.00%)
Oct 31, 2019 6.370 6.500 6.330 6.400 22,101 +0.07(+1.11%)
Oct 30, 2019 6.380 6.490 6.330 6.330 21,877 +0.00(+0.00%)
Oct 29, 2019 6.330 6.335 6.330 6.330 1,412 +0.01(+0.16%)
Oct 28, 2019 6.473 6.473 6.320 6.320 3,012 +0.00(+0.00%)
Oct 25, 2019 6.379 6.585 6.320 6.320 3,000 +0.02(+0.32%)
Oct 24, 2019 6.370 6.560 6.140 6.300 10,933 +0.00(+0.07%)
Oct 23, 2019 6.450 6.537 6.200 6.295 2,573 -0.12(-1.94%)
Oct 22, 2019 6.560 6.560 6.381 6.420 1,144 -0.18(-2.73%)
Oct 21, 2019 6.110 6.600 6.080 6.600 34,094 +0.36(+5.85%)
Oct 18, 2019 6.410 6.640 6.200 6.235 30,100 -0.14(-2.27%)
Oct 17, 2019 6.860 7.480 6.130 6.380 49,943 -0.08(-1.24%)
Oct 16, 2019 7.260 7.260 6.460 6.460 20,524 -0.45(-6.51%)
Oct 15, 2019 6.880 7.020 6.760 6.910 28,978 +0.06(+0.88%)
Oct 14, 2019 7.500 7.500 6.750 6.850 82,274 -0.30(-4.20%)
Oct 11, 2019 7.260 7.300 6.900 7.150 128,300 +0.06(+0.85%)
Oct 10, 2019 7.250 8.650 6.870 7.090 1,523,538 +0.69(+10.78%)
Oct 09, 2019 6.400 6.800 6.270 6.400 9,635 +0.00(+0.00%)
Oct 08, 2019 6.720 6.750 6.400 6.400 5,692 -0.39(-5.74%)
Oct 07, 2019 6.296 6.790 6.296 6.790 2,960 +0.39(+6.09%)
Oct 04, 2019 5.850 6.680 5.850 6.400 4,300 +0.41(+6.84%)
Oct 03, 2019 6.150 6.150 5.590 5.990 5,214 -0.11(-1.80%)
Oct 02, 2019 6.600 6.610 6.100 6.100 11,076 -0.36(-5.57%)
Oct 01, 2019 6.050 6.570 5.900 6.460 9,118 +0.48(+8.03%)
Sep 30, 2019 5.390 6.500 5.300 5.980 18,826 +0.76(+14.56%)
Sep 27, 2019 5.890 5.890 4.970 5.220 14,800 -0.74(-12.47%)
Sep 26, 2019 5.880 5.966 5.340 5.964 5,561 +0.06(+1.08%)
Sep 25, 2019 6.100 6.100 5.500 5.900 13,895 -0.21(-3.44%)
Sep 24, 2019 6.890 8.270 5.980 6.110 30,887 +0.14(+2.40%)
Sep 23, 2019 6.100 6.210 5.720 5.967 34,340 -0.46(-7.20%)
Sep 20, 2019 6.200 6.950 5.920 6.430 83,700 +0.28(+4.55%)
Sep 19, 2019 6.290 6.300 6.100 6.150 3,183 -0.14(-2.23%)
Sep 18, 2019 6.380 6.481 6.290 6.290 8,264 -0.19(-2.93%)
Sep 17, 2019 6.470 6.630 6.250 6.480 26,419 +0.01(+0.15%)
Sep 16, 2019 7.100 7.120 6.430 6.470 16,262 -0.63(-8.87%)
Sep 13, 2019 7.540 7.540 6.766 7.100 20,100 -0.33(-4.44%)
Sep 12, 2019 7.710 7.737 6.938 7.430 50,500 -0.37(-4.74%)
Sep 11, 2019 8.012 8.012 7.144 7.800 8,846 -0.25(-3.11%)
Sep 10, 2019 7.920 8.050 7.246 8.050 23,351 +0.30(+3.87%)
Sep 09, 2019 8.210 8.211 7.030 7.750 36,594 -0.44(-5.37%)
Sep 06, 2019 8.270 8.410 8.110 8.190 2,900 -0.16(-1.92%)
Sep 05, 2019 8.950 8.960 7.950 8.350 23,058 -0.61(-6.77%)
Sep 04, 2019 8.944 9.056 8.944 8.957 568 +0.21(+2.36%)
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.