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 (%)
May 31, 2022 0.2250 0.3169 0.2159 0.2690 5,178,012 +0.06(+26.83%)
May 27, 2022 0.2122 0.2140 0.2000 0.2121 761,867 +0.00(+0.00%)
May 26, 2022 0.1811 0.2150 0.1811 0.2121 261,506 +0.00(+0.52%)
May 25, 2022 0.2300 0.2300 0.1621 0.2110 1,971,404 -0.01(-6.22%)
May 24, 2022 0.2300 0.2300 0.2171 0.2250 398,259 -0.01(-4.54%)
May 23, 2022 0.2316 0.2448 0.2200 0.2357 608,649 -0.00(-1.75%)
May 20, 2022 0.2220 0.2475 0.2171 0.2399 425,974 +0.01(+2.61%)
May 19, 2022 0.2300 0.2500 0.2210 0.2338 383,236 -0.00(-0.17%)
May 18, 2022 0.2479 0.2650 0.2271 0.2342 686,044 -0.01(-4.45%)
May 17, 2022 0.2200 0.2500 0.2200 0.2451 1,014,936 +0.00(+0.78%)
May 16, 2022 0.2270 0.2500 0.2000 0.2432 1,931,878 +0.02(+7.71%)
May 13, 2022 0.2346 0.2346 0.1884 0.2258 5,388,615 -0.02(-9.68%)
May 12, 2022 0.3259 0.3790 0.2140 0.2500 76,944,496 +0.06(+31.51%)
May 11, 2022 0.2200 0.2199 0.1820 0.1901 1,732,916 -0.02(-11.58%)
May 10, 2022 0.2300 0.2950 0.2000 0.2150 4,098,499 -0.01(-5.29%)
May 09, 2022 0.1925 0.2348 0.1776 0.2270 4,261,492 +0.04(+24.38%)
May 06, 2022 0.2100 0.2250 0.1745 0.1825 5,507,385 -0.03(-13.05%)
May 05, 2022 0.2700 0.2747 0.2096 0.2099 2,937,189 -0.06(-21.39%)
May 04, 2022 0.2900 0.3050 0.2550 0.2670 2,836,964 -0.03(-9.43%)
May 03, 2022 0.2701 0.3450 0.2701 0.2948 4,430,581 +0.02(+6.04%)
May 02, 2022 0.3400 0.3800 0.2701 0.2780 834,396 -0.13(-31.83%)
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%)
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.