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, 2021 1.340 1.380 1.320 1.360 92,281 +0.01(+0.74%)
Sep 29, 2021 1.380 1.380 1.300 1.350 173,687 -0.01(-0.74%)
Sep 28, 2021 1.410 1.453 1.330 1.360 457,325 -0.05(-3.55%)
Sep 27, 2021 1.420 1.440 1.400 1.410 150,976 -0.03(-2.08%)
Sep 24, 2021 1.460 1.460 1.410 1.440 151,213 -0.02(-1.37%)
Sep 23, 2021 1.450 1.510 1.400 1.460 401,615 +0.00(+0.00%)
Sep 22, 2021 1.410 1.470 1.360 1.460 184,587 +0.05(+3.55%)
Sep 21, 2021 1.310 1.450 1.310 1.410 205,615 +0.09(+6.82%)
Sep 20, 2021 1.340 1.420 1.280 1.320 194,057 -0.09(-6.38%)
Sep 17, 2021 1.360 1.420 1.290 1.410 465,412 +0.02(+1.44%)
Sep 16, 2021 1.380 1.410 1.320 1.390 291,035 +0.00(+0.00%)
Sep 15, 2021 1.400 1.580 1.350 1.390 4,809,432 +0.04(+2.96%)
Sep 14, 2021 1.320 1.360 1.150 1.350 1,378,479 +0.05(+3.85%)
Sep 13, 2021 1.360 1.380 1.290 1.300 216,260 -0.06(-4.41%)
Sep 10, 2021 1.320 1.380 1.310 1.360 92,741 +0.04(+3.03%)
Sep 09, 2021 1.290 1.350 1.290 1.320 104,423 -0.01(-0.75%)
Sep 08, 2021 1.350 1.360 1.280 1.330 155,308 -0.01(-0.75%)
Sep 07, 2021 1.410 1.430 1.320 1.340 207,880 -0.09(-6.29%)
Sep 03, 2021 1.460 1.460 1.380 1.430 273,880 -0.02(-1.38%)
Sep 02, 2021 1.310 1.450 1.290 1.450 335,591 +0.16(+12.40%)
Sep 01, 2021 1.380 1.390 1.280 1.290 243,278 -0.05(-3.73%)
Aug 31, 2021 1.280 1.340 1.240 1.340 208,415 +0.07(+5.51%)
Aug 30, 2021 1.200 1.270 1.160 1.270 337,278 +0.08(+6.72%)
Aug 27, 2021 1.180 1.200 1.160 1.190 271,661 +0.02(+1.71%)
Aug 26, 2021 1.150 1.218 1.150 1.170 304,056 -0.01(-0.85%)
Aug 25, 2021 1.150 1.220 1.140 1.180 437,201 -0.01(-0.84%)
Aug 24, 2021 1.210 1.210 1.130 1.190 1,086,714 +0.02(+1.71%)
Aug 23, 2021 1.180 1.220 1.120 1.170 904,704 +0.00(+0.00%)
Aug 20, 2021 1.190 1.200 1.140 1.170 189,125 -0.01(-0.85%)
Aug 19, 2021 1.200 1.210 1.160 1.180 104,941 -0.05(-4.07%)
Aug 18, 2021 1.240 1.260 1.220 1.230 87,762 -0.03(-2.38%)
Aug 17, 2021 1.240 1.300 1.240 1.260 99,932 +0.00(+0.00%)
Aug 16, 2021 1.260 1.280 1.210 1.260 302,776 +0.00(+0.00%)
Aug 13, 2021 1.260 1.300 1.250 1.260 105,151 -0.03(-2.33%)
Aug 12, 2021 1.280 1.290 1.260 1.290 56,446 +0.01(+0.78%)
Aug 11, 2021 1.280 1.320 1.260 1.280 283,386 -0.02(-1.54%)
Aug 10, 2021 1.280 1.320 1.250 1.300 324,235 +0.04(+3.17%)
Aug 09, 2021 1.340 1.360 1.260 1.260 177,117 -0.09(-6.67%)
Aug 06, 2021 1.330 1.360 1.300 1.350 143,416 +0.01(+0.75%)
Aug 05, 2021 1.350 1.390 1.300 1.340 282,446 -0.04(-2.90%)
Aug 04, 2021 1.370 1.400 1.360 1.380 86,685 -0.01(-0.72%)
Aug 03, 2021 1.370 1.400 1.350 1.390 67,694 +0.03(+2.21%)
Aug 02, 2021 1.400 1.430 1.360 1.360 128,031 -0.02(-1.45%)
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%)
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.