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 29, 2022 0.3800 0.4180 0.3700 0.4078 107,101 -0.01(-1.66%)
Apr 28, 2022 0.4055 0.4275 0.3900 0.4147 110,411 -0.00(-0.65%)
Apr 27, 2022 0.4400 0.4879 0.3900 0.4174 257,219 -0.03(-5.95%)
Apr 26, 2022 0.4700 0.4897 0.4410 0.4438 248,727 -0.05(-9.43%)
Apr 25, 2022 0.4700 0.5088 0.4610 0.4900 166,818 +0.01(+2.19%)
Apr 22, 2022 0.4800 0.5160 0.4450 0.4795 116,713 +0.01(+2.24%)
Apr 21, 2022 0.4888 0.5231 0.4499 0.4690 349,820 -0.02(-3.30%)
Apr 20, 2022 0.4995 0.5280 0.4750 0.4850 463,500 -0.00(-0.96%)
Apr 19, 2022 0.4700 0.5000 0.4600 0.4897 305,351 +0.02(+3.53%)
Apr 18, 2022 0.4800 0.4899 0.4501 0.4730 151,551 +0.01(+2.14%)
Apr 14, 2022 0.5000 0.5236 0.4631 0.4631 386,714 -0.02(-3.92%)
Apr 13, 2022 0.5110 0.5670 0.4690 0.4820 882,528 -0.04(-7.86%)
Apr 12, 2022 0.5300 0.5748 0.5100 0.5231 102,507 -0.04(-6.59%)
Apr 11, 2022 0.6269 0.6269 0.5250 0.5600 121,629 -0.07(-10.67%)
Apr 08, 2022 0.6720 0.6720 0.6060 0.6269 61,116 -0.02(-3.55%)
Apr 07, 2022 0.6898 0.6898 0.6200 0.6500 38,640 -0.01(-1.52%)
Apr 06, 2022 0.6900 0.6898 0.6600 0.6600 36,641 -0.02(-3.07%)
Apr 05, 2022 0.6869 0.7212 0.6610 0.6809 30,505 -0.03(-4.10%)
Apr 04, 2022 0.6800 0.7200 0.6601 0.7100 63,389 +0.04(+5.95%)
Apr 01, 2022 0.7100 0.7100 0.6601 0.6701 100,216 -0.03(-4.35%)
Mar 31, 2022 0.7000 0.7259 0.6601 0.7006 64,397 +0.00(+0.09%)
Mar 30, 2022 0.6900 0.7200 0.6600 0.7000 71,646 +0.01(+1.21%)
Mar 29, 2022 0.6700 0.7098 0.6400 0.6916 193,714 -0.01(-1.20%)
Mar 28, 2022 0.7300 0.7500 0.6560 0.7000 1,075,057 -0.01(-1.10%)
Mar 25, 2022 0.7000 0.7200 0.6556 0.7078 288,290 -0.02(-2.08%)
Mar 24, 2022 0.6900 0.7500 0.6000 0.7228 690,269 +0.01(+1.80%)
Mar 23, 2022 0.7000 0.7850 0.6990 0.7100 2,615,416 +0.04(+6.26%)
Mar 22, 2022 0.7000 0.7000 0.6400 0.6682 596,911 -0.00(-0.12%)
Mar 21, 2022 0.6600 0.6980 0.6209 0.6690 154,335 +0.01(+1.36%)
Mar 18, 2022 0.6100 0.6600 0.6001 0.6600 195,395 +0.05(+8.20%)
Mar 17, 2022 0.5600 0.6359 0.5600 0.6100 34,160 +0.04(+6.09%)
Mar 16, 2022 0.6409 0.6409 0.5006 0.5750 200,491 -0.05(-7.26%)
Mar 15, 2022 0.5700 0.7000 0.5500 0.6200 369,405 +0.04(+7.45%)
Mar 14, 2022 0.5818 0.6000 0.5502 0.5770 30,224 -0.02(-3.83%)
Mar 11, 2022 0.6000 0.6300 0.5700 0.6000 41,576 +0.00(+0.00%)
Mar 10, 2022 0.6000 0.6280 0.5709 0.6000 50,094 -0.00(-0.17%)
Mar 09, 2022 0.5900 0.6348 0.5800 0.6010 173,240 +0.05(+9.27%)
Mar 08, 2022 0.5400 0.5532 0.5100 0.5500 102,626 +0.02(+3.33%)
Mar 07, 2022 0.5000 0.5380 0.4800 0.5323 81,368 +0.04(+8.61%)
Mar 04, 2022 0.5200 0.5201 0.4700 0.4901 230,101 -0.02(-4.83%)
Mar 03, 2022 0.5694 0.5694 0.5150 0.5150 125,719 -0.04(-6.36%)
Mar 02, 2022 0.5444 0.5980 0.5100 0.5500 233,609 +0.01(+1.10%)
Mar 01, 2022 0.5579 0.6600 0.5000 0.5440 311,610 -0.01(-2.49%)
Feb 28, 2022 0.5800 0.6093 0.5200 0.5579 167,979 +0.01(+1.34%)
Feb 25, 2022 0.5800 0.5680 0.5400 0.5505 129,853 -0.06(-9.14%)
Feb 24, 2022 0.5700 0.6390 0.5300 0.6059 253,872 -0.04(-6.80%)
Feb 23, 2022 0.4700 0.7490 0.4700 0.6501 2,361,815 +0.16(+31.36%)
Feb 22, 2022 0.5501 0.5800 0.4689 0.4949 126,160 -0.08(-13.19%)
Feb 18, 2022 0.5701 0 -0.04(-6.54%)
Feb 17, 2022 0.6201 0.6459 0.6100 0.6100 60,280 -0.02(-2.96%)
Feb 16, 2022 0.6250 0.6599 0.6250 0.6286 30,888 -0.02(-3.28%)
Feb 15, 2022 0.6300 0.7000 0.6300 0.6499 106,702 +0.02(+3.82%)
Feb 14, 2022 0.6050 0.6325 0.6050 0.6260 13,720 +0.01(+0.97%)
Feb 11, 2022 0.7300 0.7300 0.6200 0.6200 145,591 -0.02(-3.16%)
Feb 10, 2022 0.6300 0.6700 0.6271 0.6402 32,764 -0.00(-0.59%)
Feb 09, 2022 0.6497 0.6800 0.6300 0.6440 36,477 +0.00(+0.63%)
Feb 08, 2022 0.6500 0.6597 0.6300 0.6400 8,284 +0.00(+0.00%)
Feb 07, 2022 0.6400 0.6638 0.6301 0.6400 20,531 +0.01(+1.59%)
Feb 04, 2022 0.6500 0.6698 0.6300 0.6300 10,320 -0.04(-5.94%)
Feb 03, 2022 0.6961 0.6320 0.6698 21,986 -0.01(-1.50%)
Feb 02, 2022 0.6600 0.7000 0.6300 0.6800 65,721 -0.01(-1.45%)
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.