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 (%)
Jan 31, 2020 2.550 2.608 2.360 2.520 131,800 -0.05(-1.95%)
Jan 30, 2020 2.640 2.700 2.510 2.570 88,599 -0.07(-2.65%)
Jan 29, 2020 2.750 2.760 2.630 2.640 35,409 -0.05(-1.86%)
Jan 28, 2020 2.630 2.790 2.600 2.690 95,552 +0.01(+0.37%)
Jan 27, 2020 2.690 2.700 2.501 2.680 89,875 -0.07(-2.55%)
Jan 24, 2020 3.000 3.020 2.650 2.750 209,300 -0.25(-8.33%)
Jan 23, 2020 3.030 3.030 3.000 3.000 123,000 +0.00(+0.00%)
Jan 22, 2020 3.010 3.040 3.000 3.000 143,634 -0.02(-0.66%)
Jan 21, 2020 3.010 3.150 3.000 3.020 166,885 -0.06(-1.95%)
Jan 17, 2020 3.090 3.280 3.000 3.080 209,200 +0.00(+0.00%)
Jan 16, 2020 3.050 3.100 3.000 3.080 109,043 +0.07(+2.33%)
Jan 15, 2020 3.020 3.050 3.000 3.010 68,542 +0.00(+0.00%)
Jan 14, 2020 3.020 3.050 3.000 3.010 47,319 -0.02(-0.66%)
Jan 13, 2020 3.030 3.080 3.000 3.030 81,434 -0.02(-0.66%)
Jan 10, 2020 3.050 3.099 3.010 3.050 181,000 +0.00(+0.00%)
Jan 09, 2020 3.110 3.127 3.031 3.050 121,313 -0.08(-2.56%)
Jan 08, 2020 3.080 3.250 3.040 3.130 210,593 +0.01(+0.32%)
Jan 07, 2020 3.040 3.310 3.010 3.120 513,993 +0.11(+3.65%)
Jan 06, 2020 3.000 3.070 2.930 3.010 219,383 -0.01(-0.33%)
Jan 03, 2020 3.050 3.070 2.730 3.020 306,100 -0.08(-2.58%)
Jan 02, 2020 3.300 3.340 3.000 3.100 391,388 -0.16(-4.91%)
Dec 31, 2019 3.400 3.440 3.150 3.260 319,100 -0.13(-3.83%)
Dec 30, 2019 3.480 3.610 3.250 3.390 292,175 -0.06(-1.74%)
Dec 27, 2019 3.490 3.690 3.420 3.450 348,700 -0.11(-3.09%)
Dec 26, 2019 4.000 4.017 3.500 3.560 752,215 -0.48(-11.88%)
Dec 24, 2019 4.590 4.590 3.920 4.040 733,700 -0.41(-9.21%)
Dec 23, 2019 4.970 5.100 4.310 4.450 1,144,432 -0.30(-6.32%)
Dec 20, 2019 5.040 5.691 4.260 4.750 1,903,100 -8.95(-65.33%)
Dec 19, 2019 12.99 13.98 12.66 13.70 36,126 +0.70(+5.38%)
Dec 18, 2019 11.80 14.41 11.73 13.00 170,088 +1.26(+10.73%)
Dec 17, 2019 11.28 11.92 11.28 11.74 12,825 +0.36(+3.16%)
Dec 16, 2019 10.96 11.75 10.96 11.38 12,071 -0.08(-0.70%)
Dec 13, 2019 12.15 12.15 11.41 11.46 10,500 -0.45(-3.78%)
Dec 12, 2019 11.38 12.49 11.25 11.91 60,002 +0.68(+6.07%)
Dec 11, 2019 11.00 11.43 11.00 11.23 17,901 +0.23(+2.08%)
Dec 10, 2019 11.00 11.48 10.88 11.00 23,952 +0.07(+0.63%)
Dec 09, 2019 11.99 11.99 10.53 10.93 13,499 -0.85(-7.21%)
Dec 06, 2019 11.79 11.80 11.34 11.78 21,100 +0.43(+3.83%)
Dec 05, 2019 11.80 11.93 10.85 11.35 19,350 -0.49(-4.17%)
Dec 04, 2019 11.00 12.00 10.79 11.84 81,392 +1.04(+9.63%)
Dec 03, 2019 10.53 11.22 9.010 10.80 17,704 -0.20(-1.82%)
Dec 02, 2019 12.50 12.56 10.66 11.00 90,219 -0.61(-5.23%)
Nov 29, 2019 8.440 11.70 8.440 11.61 159,400 +3.11(+36.55%)
Nov 27, 2019 8.710 8.710 8.500 8.500 16,500 -0.15(-1.79%)
Nov 26, 2019 8.250 8.990 8.250 8.655 25,481 +0.42(+5.16%)
Nov 25, 2019 8.220 8.650 7.770 8.230 15,918 +0.02(+0.24%)
Nov 22, 2019 8.000 8.650 7.774 8.210 40,300 +0.41(+5.26%)
Nov 21, 2019 7.900 7.900 7.620 7.800 16,705 +0.08(+0.97%)
Nov 20, 2019 7.700 7.850 7.570 7.725 21,408 +0.24(+3.28%)
Nov 19, 2019 7.540 7.800 7.460 7.480 48,897 +0.33(+4.62%)
Nov 18, 2019 8.350 8.350 7.150 7.150 23,761 -1.49(-17.25%)
Nov 15, 2019 8.110 8.640 7.750 8.640 50,400 +0.91(+11.77%)
Nov 14, 2019 7.130 7.850 7.130 7.730 17,779 +0.59(+8.26%)
Nov 13, 2019 6.750 7.490 6.750 7.140 87,234 +0.18(+2.59%)
Nov 12, 2019 6.800 6.960 6.634 6.960 4,505 +0.17(+2.50%)
Nov 11, 2019 6.570 6.940 6.500 6.790 7,690 +0.32(+4.95%)
Nov 08, 2019 6.460 6.520 6.460 6.470 2,700 +0.04(+0.62%)
Nov 07, 2019 6.520 6.650 6.430 6.430 11,522 -0.39(-5.72%)
Nov 06, 2019 6.349 6.820 6.349 6.820 41,448 +0.25(+3.81%)
Nov 05, 2019 6.590 6.620 6.290 6.570 55,788 -0.12(-1.79%)
Nov 04, 2019 6.490 6.750 6.400 6.690 60,433 +0.29(+4.53%)
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.