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 (%)
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%)
Feb 01, 2022 0.6900 0.7000 0.6300 0.6900 44,890 +0.03(+4.55%)
Jan 31, 2022 0.6298 0.6600 0.6600 12,027 +0.03(+3.94%)
Jan 28, 2022 0.6200 0.6500 0.6104 0.6350 31,517 +0.02(+2.42%)
Jan 27, 2022 0.6369 0.6370 0.6200 0.6200 43,582 -0.01(-2.07%)
Jan 26, 2022 0.6566 0.6690 0.6206 0.6331 90,933 -0.02(-3.58%)
Jan 25, 2022 0.7003 0.7003 0.6401 0.6566 129,039 -0.05(-6.89%)
Jan 24, 2022 0.7400 0.7600 0.6700 0.7052 85,476 -0.05(-7.21%)
Jan 21, 2022 0.8400 0.8773 0.7600 0.7600 52,326 -0.06(-7.06%)
Jan 20, 2022 0.8100 0.8900 0.8100 0.8177 68,202 -0.03(-3.78%)
Jan 19, 2022 0.8402 0.8825 0.8001 0.8498 253,072 -0.00(-0.02%)
Jan 18, 2022 0.8600 0.9100 0.8400 0.8500 82,657 -0.05(-5.56%)
Jan 14, 2022 0.9000 0 +0.03(+4.01%)
Jan 13, 2022 0.8601 0.8900 0.8400 0.8653 24,101 -0.00(-0.54%)
Jan 12, 2022 0.8800 0.8900 0.8400 0.8700 20,180 +0.02(+2.35%)
Jan 11, 2022 0.8800 0.8800 0.8200 0.8500 14,297 +0.01(+1.20%)
Jan 10, 2022 0.8799 0.9000 0.8100 0.8399 33,455 -0.01(-0.99%)
Jan 07, 2022 0.8400 0.8895 0.8400 0.8483 60,500 -0.02(-2.45%)
Jan 06, 2022 0.8700 0.8900 0.7978 0.8696 48,957 -0.03(-3.38%)
Jan 05, 2022 0.9135 0.9700 0.8797 0.9000 138,572 +0.03(+3.45%)
Jan 04, 2022 0.8300 0.9000 0.8100 0.8700 128,934 +0.06(+6.85%)
Jan 03, 2022 0.8022 0.8370 0.8000 0.8142 22,339 -0.02(-1.90%)
Dec 31, 2021 0.7700 0.8800 0.7700 0.8300 247,412 +0.04(+5.68%)
Dec 30, 2021 0.7500 0.8100 0.7500 0.7854 91,366 +0.01(+0.69%)
Dec 29, 2021 0.7600 0.7900 0.7595 0.7800 111,710 -0.00(-0.32%)
Dec 28, 2021 0.8384 0.8384 0.7536 0.7825 292,227 -0.06(-6.83%)
Dec 27, 2021 0.8500 0.8500 0.7800 0.8399 106,934 +0.03(+3.69%)
Dec 23, 2021 0.8200 0.8400 0.8100 0.8100 108,499 -0.03(-3.57%)
Dec 22, 2021 0.8583 0.8600 0.8257 0.8400 76,884 -0.02(-2.33%)
Dec 21, 2021 0.8778 0.8888 0.8200 0.8600 70,854 +0.01(+0.58%)
Dec 20, 2021 0.8011 0.8930 0.8011 0.8550 27,922 -0.02(-1.72%)
Dec 17, 2021 0.8165 0.9061 0.7805 0.8700 16,901 +0.04(+5.07%)
Dec 16, 2021 0.8230 0.8476 0.8000 0.8280 62,953 -0.01(-1.31%)
Dec 15, 2021 0.8300 0.8499 0.8203 0.8390 58,366 -0.02(-1.80%)
Dec 14, 2021 0.8400 0.8900 0.8321 0.8544 52,156 +0.00(+0.52%)
Dec 13, 2021 0.9140 0.9150 0.8400 0.8500 84,828 -0.01(-1.68%)
Dec 10, 2021 0.8373 0.8934 0.8320 0.8645 36,117 +0.03(+3.25%)
Dec 09, 2021 0.8400 0.9499 0.8200 0.8373 68,105 -0.02(-2.64%)
Dec 08, 2021 0.8400 0.8600 0.8200 0.8600 38,567 +0.02(+2.74%)
Dec 07, 2021 0.7700 0.8400 0.7700 0.8371 81,804 +0.05(+6.03%)
Dec 06, 2021 0.7225 0.7960 0.7207 0.7895 132,277 +0.03(+3.87%)
Dec 03, 2021 0.8383 0.8383 0.6750 0.7601 321,585 -0.08(-9.33%)
Dec 02, 2021 0.8000 0.8433 0.7800 0.8383 73,310 +0.03(+3.58%)
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.