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 26, 2021 1.700 1.710 1.630 1.630 175,900 -0.08(-4.68%)
Feb 25, 2021 1.820 1.830 1.630 1.710 585,523 -0.11(-6.04%)
Feb 24, 2021 1.860 1.870 1.800 1.820 305,391 +0.01(+0.55%)
Feb 23, 2021 1.910 1.970 1.690 1.810 855,713 -0.23(-11.27%)
Feb 22, 2021 2.140 2.170 2.035 2.040 382,179 -0.08(-3.77%)
Feb 19, 2021 2.120 2.217 2.050 2.120 719,600 +0.02(+0.95%)
Feb 18, 2021 2.100 2.190 2.030 2.100 1,252,187 +0.02(+0.96%)
Feb 17, 2021 2.090 2.138 2.000 2.080 1,705,252 -0.07(-3.26%)
Feb 16, 2021 2.100 2.180 2.000 2.150 951,668 -0.02(-0.92%)
Feb 12, 2021 2.130 2.180 2.090 2.170 330,900 -0.01(-0.46%)
Feb 11, 2021 2.280 2.280 2.150 2.180 557,316 -0.17(-7.23%)
Feb 10, 2021 2.240 2.480 2.200 2.350 1,180,746 -0.07(-2.89%)
Feb 09, 2021 1.930 2.580 1.920 2.420 2,417,019 +0.49(+25.39%)
Feb 08, 2021 1.760 1.930 1.750 1.930 611,796 +0.20(+11.56%)
Feb 05, 2021 1.780 1.780 1.690 1.730 266,700 -0.02(-1.14%)
Feb 04, 2021 1.760 1.760 1.710 1.750 225,744 +0.05(+2.94%)
Feb 03, 2021 1.680 1.715 1.630 1.700 282,888 +0.04(+2.41%)
Feb 02, 2021 1.580 1.680 1.580 1.660 213,529 +0.10(+6.41%)
Feb 01, 2021 1.530 1.620 1.500 1.560 318,692 +0.03(+1.96%)
Jan 29, 2021 1.530 1.580 1.470 1.530 252,100 +0.01(+0.66%)
Jan 28, 2021 1.500 1.600 1.470 1.520 389,057 -0.03(-1.94%)
Jan 27, 2021 1.660 1.700 1.500 1.550 785,740 -0.19(-10.92%)
Jan 26, 2021 1.800 1.820 1.690 1.740 604,416 -0.05(-2.79%)
Jan 25, 2021 1.810 1.850 1.680 1.790 373,621 +0.00(+0.00%)
Jan 22, 2021 1.690 1.880 1.640 1.790 626,900 +0.07(+4.07%)
Jan 21, 2021 1.680 1.820 1.630 1.720 743,191 +0.11(+6.83%)
Jan 20, 2021 1.580 1.680 1.560 1.610 608,862 +0.04(+2.55%)
Jan 19, 2021 1.560 1.590 1.480 1.570 382,109 +0.07(+4.67%)
Jan 15, 2021 1.510 1.550 1.460 1.500 251,000 -0.01(-0.66%)
Jan 14, 2021 1.530 1.560 1.480 1.510 331,709 -0.04(-2.58%)
Jan 13, 2021 1.470 1.600 1.420 1.550 528,898 +0.11(+7.64%)
Jan 12, 2021 1.470 1.480 1.420 1.440 228,511 -0.03(-2.04%)
Jan 11, 2021 1.440 1.490 1.440 1.470 378,749 +0.03(+2.08%)
Jan 08, 2021 1.410 1.480 1.390 1.440 283,400 +0.06(+4.35%)
Jan 07, 2021 1.390 1.430 1.310 1.380 644,389 -0.04(-2.82%)
Jan 06, 2021 1.520 1.520 1.400 1.420 562,972 -0.01(-0.70%)
Jan 05, 2021 1.430 1.475 1.400 1.430 308,696 +0.01(+0.70%)
Jan 04, 2021 1.540 1.540 1.390 1.420 351,628 -0.08(-5.02%)
Dec 31, 2020 1.495 1.495 1.495 539,926 -0.02(-1.64%)
Dec 30, 2020 1.540 1.620 1.400 1.520 539,926 -0.05(-3.18%)
Dec 29, 2020 1.650 1.800 1.560 1.570 861,341 -0.05(-3.09%)
Dec 28, 2020 1.580 1.640 1.510 1.620 727,939 +0.00(+0.00%)
Dec 24, 2020 1.470 1.660 1.440 1.620 1,416,500 +0.17(+11.72%)
Dec 23, 2020 1.420 1.460 1.400 1.450 422,885 +0.02(+1.40%)
Dec 22, 2020 1.490 1.500 1.370 1.430 601,788 -0.07(-4.67%)
Dec 21, 2020 1.500 1.560 1.440 1.500 689,159 +0.03(+2.04%)
Dec 18, 2020 1.430 1.490 1.420 1.470 433,300 +0.03(+2.08%)
Dec 17, 2020 1.450 1.480 1.410 1.440 413,827 -0.01(-0.69%)
Dec 16, 2020 1.400 1.490 1.360 1.450 675,243 +0.02(+1.40%)
Dec 15, 2020 1.450 1.460 1.390 1.430 710,485 -0.01(-0.69%)
Dec 14, 2020 1.470 1.500 1.390 1.440 848,646 +0.00(+0.00%)
Dec 11, 2020 1.420 1.445 1.380 1.440 889,800 +0.01(+0.70%)
Dec 10, 2020 1.390 1.440 1.350 1.430 1,385,996 +0.09(+6.72%)
Dec 09, 2020 1.350 1.410 1.300 1.340 1,714,648 -0.04(-2.90%)
Dec 08, 2020 1.480 1.490 1.350 1.380 1,632,705 -0.11(-7.38%)
Dec 07, 2020 1.300 1.570 1.290 1.490 6,278,976 +0.19(+14.62%)
Dec 04, 2020 1.280 1.320 1.280 1.300 103,600 +0.00(+0.00%)
Dec 03, 2020 1.290 1.330 1.280 1.300 150,294 +0.00(+0.00%)
Dec 02, 2020 1.320 1.340 1.280 1.300 165,047 -0.03(-2.26%)
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.