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 (%)
Aug 31, 2022 0.3088 0.3180 0.3075 0.3152 178,543 +0.00(+0.41%)
Aug 30, 2022 0.3148 0.3180 0.3088 0.3139 183,411 +0.00(+0.58%)
Aug 29, 2022 0.3144 0.3149 0.3051 0.3121 328,207 -0.00(-0.73%)
Aug 26, 2022 0.3165 0.3165 0.3100 0.3144 322,983 -0.00(-0.54%)
Aug 25, 2022 0.3100 0.3165 0.3100 0.3161 95,409 +0.00(+1.25%)
Aug 24, 2022 0.3195 0.3195 0.3090 0.3122 96,552 -0.00(-0.41%)
Aug 23, 2022 0.3120 0.3150 0.3088 0.3135 375,092 +0.00(+0.45%)
Aug 22, 2022 0.3160 0.3160 0.3062 0.3121 156,385 -0.00(-0.61%)
Aug 19, 2022 0.3084 0.3149 0.3001 0.3140 269,046 +0.01(+1.82%)
Aug 18, 2022 0.3249 0.3249 0.2995 0.3084 183,715 +0.00(+1.08%)
Aug 17, 2022 0.3200 0.3200 0.3009 0.3051 20,499 -0.01(-4.06%)
Aug 16, 2022 0.3110 0.3200 0.2911 0.3180 478,258 +0.01(+2.25%)
Aug 15, 2022 0.3007 0.3200 0.2993 0.3110 185,162 +0.01(+2.27%)
Aug 12, 2022 0.3032 0.3090 0.2993 0.3041 144,156 +0.00(+0.33%)
Aug 11, 2022 0.3054 0.3099 0.3008 0.3031 173,680 -0.00(-0.75%)
Aug 10, 2022 0.3000 0.3075 0.3000 0.3054 189,211 -0.00(-0.68%)
Aug 09, 2022 0.3000 0.3098 0.2911 0.3075 428,859 +0.01(+2.06%)
Aug 08, 2022 0.2900 0.3100 0.2830 0.3013 827,311 +0.01(+4.62%)
Aug 05, 2022 0.2810 0.2900 0.2810 0.2880 358,766 +0.00(+0.70%)
Aug 04, 2022 0.2810 0.2898 0.2705 0.2860 767,229 +0.00(+0.21%)
Aug 03, 2022 0.2820 0.2900 0.2683 0.2854 1,422,212 +0.01(+1.93%)
Aug 02, 2022 0.2700 0.2840 0.2680 0.2800 1,397,392 -0.01(-3.45%)
Aug 01, 2022 0.2900 0.3049 0.2700 0.2900 7,433,153 +0.05(+19.93%)
Jul 29, 2022 0.2301 0.2500 0.2301 0.2418 280,579 +0.00(+1.55%)
Jul 28, 2022 0.2330 0.2459 0.2300 0.2381 95,795 +0.00(+1.32%)
Jul 27, 2022 0.2500 0.2539 0.2306 0.2350 418,001 -0.01(-2.85%)
Jul 26, 2022 0.2382 0.2644 0.2260 0.2419 892,564 +0.00(+1.51%)
Jul 25, 2022 0.2429 0.2447 0.2260 0.2383 68,882 +0.00(+0.08%)
Jul 22, 2022 0.2500 0.2500 0.2300 0.2381 114,056 -0.01(-2.58%)
Jul 21, 2022 0.2400 0.2500 0.2261 0.2444 169,663 +0.01(+5.25%)
Jul 20, 2022 0.2270 0.2400 0.2215 0.2322 194,412 +0.01(+3.20%)
Jul 19, 2022 0.2221 0.2270 0.2100 0.2250 93,236 +0.00(+1.99%)
Jul 18, 2022 0.2360 0.2360 0.2170 0.2206 140,005 -0.01(-3.71%)
Jul 15, 2022 0.2122 0.2300 0.2023 0.2291 195,887 +0.01(+4.18%)
Jul 14, 2022 0.2050 0.2227 0.1915 0.2199 192,367 +0.01(+4.61%)
Jul 13, 2022 0.2000 0.2299 0.1910 0.2102 242,202 +0.01(+3.39%)
Jul 12, 2022 0.2199 0.2299 0.2000 0.2033 1,084,086 -0.03(-12.37%)
Jul 11, 2022 0.2400 0.2400 0.2230 0.2320 184,871 -0.00(-1.49%)
Jul 08, 2022 0.2356 0.2460 0.2200 0.2355 190,306 +0.00(+1.60%)
Jul 07, 2022 0.2394 0.2400 0.2250 0.2318 170,680 +0.01(+5.08%)
Jul 06, 2022 0.2400 0.2535 0.2200 0.2206 318,235 -0.02(-9.96%)
Jul 05, 2022 0.2500 0.2596 0.2230 0.2450 263,682 +0.00(+0.00%)
Jul 01, 2022 0.2401 0.2693 0.2331 0.2450 762,444 -0.01(-2.97%)
Jun 30, 2022 0.2500 0.2700 0.2305 0.2525 445,718 -0.01(-2.88%)
Jun 29, 2022 0.2700 0.2910 0.2503 0.2600 473,855 -0.00(-1.52%)
Jun 28, 2022 0.2700 0.3000 0.2570 0.2640 517,485 -0.01(-3.47%)
Jun 27, 2022 0.3100 0.3100 0.2530 0.2735 1,304,151 -0.01(-1.97%)
Jun 24, 2022 0.3000 0.3000 0.2751 0.2790 212,067 -0.01(-3.79%)
Jun 23, 2022 0.2871 0.3000 0.2750 0.2900 616,722 +0.00(+1.01%)
Jun 22, 2022 0.2883 0.3000 0.2704 0.2871 421,493 -0.01(-4.59%)
Jun 21, 2022 0.3000 0.3199 0.2605 0.3009 366,399 -0.02(-7.42%)
Jun 17, 2022 0.3100 0.3300 0.2630 0.3250 382,302 +0.02(+6.56%)
Jun 16, 2022 0.2785 0.3359 0.2785 0.3050 350,354 +0.01(+4.74%)
Jun 15, 2022 0.2623 0.3000 0.2595 0.2912 594,262 +0.01(+4.67%)
Jun 14, 2022 0.2905 0.3100 0.2525 0.2782 1,358,840 -0.00(-1.03%)
Jun 13, 2022 0.2500 0.2900 0.2530 0.2811 584,987 +0.00(+0.39%)
Jun 10, 2022 0.2900 0.3000 0.2650 0.2800 785,315 -0.00(-0.74%)
Jun 09, 2022 0.3300 0.3321 0.2700 0.2821 2,141,105 -0.05(-14.52%)
Jun 08, 2022 0.3800 0.4270 0.2968 0.3300 20,603,936 +0.07(+24.53%)
Jun 07, 2022 0.2500 0.2700 0.2220 0.2650 1,104,815 +0.02(+6.60%)
Jun 06, 2022 0.2600 0.2649 0.2211 0.2486 517,413 +0.01(+3.54%)
Jun 03, 2022 0.2650 0.2650 0.2310 0.2401 673,889 -0.01(-4.76%)
Jun 02, 2022 0.2500 0.2550 0.2220 0.2521 571,667 +0.01(+2.77%)
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.