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 (%)
Sep 30, 2020 1.350 1.350 1.320 1.350 38,136 +0.00(+0.00%)
Sep 29, 2020 1.370 1.390 1.310 1.350 180,284 +0.03(+2.27%)
Sep 28, 2020 1.350 1.390 1.320 1.320 39,202 -0.03(-2.22%)
Sep 25, 2020 1.320 1.350 1.320 1.350 29,800 +0.01(+0.75%)
Sep 24, 2020 1.400 1.410 1.310 1.340 23,944 -0.05(-3.94%)
Sep 23, 2020 1.450 1.460 1.390 1.395 40,772 -0.05(-3.79%)
Sep 22, 2020 1.510 1.510 1.350 1.450 132,378 +0.01(+0.69%)
Sep 21, 2020 1.530 1.530 1.440 1.440 112,946 -0.08(-5.57%)
Sep 18, 2020 1.530 1.540 1.520 1.525 14,700 +0.00(+0.33%)
Sep 17, 2020 1.500 1.570 1.500 1.520 26,033 +0.01(+0.66%)
Sep 16, 2020 1.530 1.560 1.510 1.510 34,408 -0.02(-1.31%)
Sep 15, 2020 1.580 1.580 1.500 1.530 98,243 -0.02(-1.61%)
Sep 14, 2020 1.500 1.650 1.500 1.555 54,272 +0.03(+2.30%)
Sep 11, 2020 1.510 1.550 1.510 1.520 18,300 +0.02(+1.33%)
Sep 10, 2020 1.530 1.580 1.480 1.500 54,721 +0.00(+0.00%)
Sep 09, 2020 1.520 1.550 1.480 1.500 29,336 -0.01(-0.66%)
Sep 08, 2020 1.520 1.580 1.490 1.510 31,082 +0.00(+0.00%)
Sep 04, 2020 1.520 1.548 1.461 1.510 108,600 -0.02(-1.31%)
Sep 03, 2020 1.520 1.570 1.510 1.530 45,599 +0.00(+0.00%)
Sep 02, 2020 1.560 1.570 1.500 1.530 58,641 -0.05(-3.16%)
Sep 01, 2020 1.550 1.590 1.532 1.580 91,499 +0.03(+1.94%)
Aug 31, 2020 1.560 1.600 1.520 1.550 98,300 -0.01(-0.64%)
Aug 28, 2020 1.560 1.590 1.530 1.560 50,300 +0.04(+2.63%)
Aug 27, 2020 1.510 1.570 1.500 1.520 126,984 +0.01(+0.66%)
Aug 26, 2020 1.510 1.560 1.500 1.510 85,058 +0.00(+0.00%)
Aug 25, 2020 1.550 1.560 1.500 1.510 98,831 -0.06(-3.82%)
Aug 24, 2020 1.640 1.674 1.528 1.570 169,104 -0.05(-3.09%)
Aug 21, 2020 1.530 1.630 1.500 1.620 236,600 +0.09(+5.88%)
Aug 20, 2020 1.620 1.620 1.510 1.530 145,173 -0.08(-4.97%)
Aug 19, 2020 1.670 1.710 1.580 1.610 139,723 -0.07(-4.17%)
Aug 18, 2020 1.800 1.820 1.650 1.680 202,858 -0.12(-6.67%)
Aug 17, 2020 1.820 1.820 1.760 1.800 77,010 -0.01(-0.55%)
Aug 14, 2020 1.800 1.830 1.750 1.810 125,800 +0.02(+1.12%)
Aug 13, 2020 1.820 1.840 1.720 1.790 167,188 -0.01(-0.56%)
Aug 12, 2020 1.900 1.900 1.800 1.800 224,261 -0.09(-4.76%)
Aug 11, 2020 1.950 1.974 1.870 1.890 96,697 -0.06(-3.08%)
Aug 10, 2020 1.940 1.980 1.890 1.950 83,050 +0.03(+1.56%)
Aug 07, 2020 1.900 1.980 1.870 1.920 100,200 -0.03(-1.54%)
Aug 06, 2020 2.070 2.080 1.830 1.950 321,256 -0.07(-3.32%)
Aug 05, 2020 2.080 2.104 2.000 2.017 108,663 -0.06(-3.03%)
Aug 04, 2020 2.150 2.220 2.020 2.080 194,721 -0.02(-0.95%)
Aug 03, 2020 2.230 2.500 2.000 2.100 604,223 -0.13(-5.83%)
Jul 31, 2020 2.300 2.300 2.150 2.230 281,400 +0.00(+0.00%)
Jul 30, 2020 2.100 2.400 2.060 2.230 517,114 +0.13(+6.19%)
Jul 29, 2020 2.130 2.190 1.970 2.100 446,315 -0.02(-0.94%)
Jul 28, 2020 2.000 2.190 1.910 2.120 464,941 +0.22(+11.58%)
Jul 27, 2020 2.030 2.090 1.860 1.900 262,745 -0.10(-5.00%)
Jul 24, 2020 1.990 2.170 1.983 2.000 556,200 +0.01(+0.50%)
Jul 23, 2020 1.810 2.280 1.800 1.990 1,114,484 +0.19(+10.56%)
Jul 22, 2020 1.822 1.850 1.790 1.800 59,371 +0.03(+1.69%)
Jul 21, 2020 1.840 1.840 1.770 1.770 44,614 -0.01(-0.56%)
Jul 20, 2020 1.830 1.840 1.770 1.780 44,502 -0.03(-1.66%)
Jul 17, 2020 1.780 1.860 1.760 1.810 36,500 +0.00(+0.00%)
Jul 16, 2020 1.870 1.870 1.800 1.810 47,661 -0.04(-2.16%)
Jul 15, 2020 1.830 1.870 1.830 1.850 24,786 +0.03(+1.65%)
Jul 14, 2020 1.880 1.880 1.790 1.820 35,829 -0.03(-1.62%)
Jul 13, 2020 1.890 1.890 1.810 1.850 33,872 -0.01(-0.54%)
Jul 10, 2020 1.790 1.890 1.790 1.860 25,700 +0.05(+2.76%)
Jul 09, 2020 1.860 1.860 1.780 1.810 49,089 -0.06(-3.21%)
Jul 08, 2020 1.890 1.890 1.828 1.870 22,207 +0.01(+0.54%)
Jul 07, 2020 1.870 1.900 1.840 1.860 66,604 +0.03(+1.64%)
Jul 06, 2020 1.840 1.900 1.820 1.830 26,869 +0.01(+0.41%)
Jul 02, 2020 1.850 1.899 1.820 1.823 24,600 -0.00(-0.26%)
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.