Stealth Biotherapeutics Corp ADR (NQ: MITO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	0.7700	0.8800	0.7700	0.8300	247,412	+0.04(+5.68%)
Dec 30, 2021	0.7500	0.8100	0.7500	0.7854	91,366	+0.01(+0.69%)
Dec 29, 2021	0.7600	0.7900	0.7595	0.7800	111,710	-0.00(-0.32%)
Dec 28, 2021	0.8384	0.8384	0.7536	0.7825	292,227	-0.06(-6.83%)
Dec 27, 2021	0.8500	0.8500	0.7800	0.8399	106,934	+0.03(+3.69%)
Dec 23, 2021	0.8200	0.8400	0.8100	0.8100	108,499	-0.03(-3.57%)
Dec 22, 2021	0.8583	0.8600	0.8257	0.8400	76,884	-0.02(-2.33%)
Dec 21, 2021	0.8778	0.8888	0.8200	0.8600	70,854	+0.01(+0.58%)
Dec 20, 2021	0.8011	0.8930	0.8011	0.8550	27,922	-0.02(-1.72%)
Dec 17, 2021	0.8165	0.9061	0.7805	0.8700	16,901	+0.04(+5.07%)
Dec 16, 2021	0.8230	0.8476	0.8000	0.8280	62,953	-0.01(-1.31%)
Dec 15, 2021	0.8300	0.8499	0.8203	0.8390	58,366	-0.02(-1.80%)
Dec 14, 2021	0.8400	0.8900	0.8321	0.8544	52,156	+0.00(+0.52%)
Dec 13, 2021	0.9140	0.9150	0.8400	0.8500	84,828	-0.01(-1.68%)
Dec 10, 2021	0.8373	0.8934	0.8320	0.8645	36,117	+0.03(+3.25%)
Dec 09, 2021	0.8400	0.9499	0.8200	0.8373	68,105	-0.02(-2.64%)
Dec 08, 2021	0.8400	0.8600	0.8200	0.8600	38,567	+0.02(+2.74%)
Dec 07, 2021	0.7700	0.8400	0.7700	0.8371	81,804	+0.05(+6.03%)
Dec 06, 2021	0.7225	0.7960	0.7207	0.7895	132,277	+0.03(+3.87%)
Dec 03, 2021	0.8383	0.8383	0.6750	0.7601	321,585	-0.08(-9.33%)
Dec 02, 2021	0.8000	0.8433	0.7800	0.8383	73,310	+0.03(+3.58%)
Dec 01, 2021	0.8300	0.8680	0.8000	0.8093	89,168	-0.04(-4.79%)
Nov 30, 2021	0.8600	0.9000	0.8500	0.8500	63,106	-0.00(-0.02%)
Nov 29, 2021	0.8400	0.8700	0.8360	0.8502	72,649	-0.02(-2.05%)
Nov 26, 2021	0.8220	0.8762	0.8220	0.8680	75,885	+0.00(+0.46%)
Nov 24, 2021	0.8500	0.8800	0.8200	0.8640	173,302	+0.02(+2.42%)
Nov 23, 2021	0.8437	0.8500	0.8156	0.8436	181,287	+0.01(+1.65%)
Nov 22, 2021	0.7230	0.8900	0.7230	0.8299	686,599	-0.11(-11.72%)
Nov 19, 2021	0.9700	0.9750	0.9254	0.9401	139,016	-0.04(-4.34%)
Nov 18, 2021	1.000	0.9828	0.9815	0.9828	190,678	-0.02(-1.72%)
Nov 17, 2021	1.010	1.030	0.9900	1.000	122,475	-0.02(-1.96%)
Nov 16, 2021	1.020	1.030	1.010	1.020	50,874	+0.01(+0.99%)
Nov 15, 2021	1.020	1.030	1.010	1.010	115,681	-0.02(-1.94%)
Nov 12, 2021	1.040	1.050	1.010	1.030	144,914	+0.00(+0.00%)
Nov 11, 2021	1.050	1.070	1.030	1.030	188,424	-0.02(-1.90%)
Nov 10, 2021	1.090			1.050	202,940	-0.03(-2.78%)
Nov 09, 2021	1.120	1.129	1.080	1.080	166,442	-0.05(-4.42%)
Nov 08, 2021	1.110	1.170	1.080	1.130	345,710	+0.05(+4.57%)
Nov 05, 2021	1.130	1.158	1.070	1.081	324,407	-0.06(-5.21%)
Nov 04, 2021	1.140	1.160	1.130	1.140	118,869	+0.00(+0.00%)
Nov 03, 2021	1.130	1.150	1.130	1.140	138,571	+0.01(+0.88%)
Nov 02, 2021	1.120	1.140	1.110	1.130	135,710	+0.00(+0.00%)
Nov 01, 2021	1.140	1.160	1.125	1.130	496,850	+0.00(+0.00%)
Oct 29, 2021	1.150	1.170	1.110	1.130	141,103	-0.04(-3.42%)
Oct 28, 2021	1.120	1.170	1.100	1.170	303,870	+0.05(+4.46%)
Oct 27, 2021	1.140	1.140	1.110	1.120	149,403	-0.03(-2.61%)
Oct 26, 2021	1.160			1.150	223,930	-0.01(-0.86%)
Oct 25, 2021	1.180	1.190	1.150	1.160	129,513	-0.02(-1.69%)
Oct 22, 2021	1.230	1.231	1.180	1.180	140,132	-0.04(-3.28%)
Oct 21, 2021	1.230	1.250	1.200	1.220	169,983	-0.04(-3.17%)
Oct 20, 2021	1.200	1.300	1.190	1.260	977,066	-0.12(-8.70%)
Oct 19, 2021	1.370	1.400	1.370	1.380	106,413	+0.00(+0.00%)
Oct 18, 2021	1.400	1.408	1.360	1.380	98,381	-0.03(-2.13%)
Oct 15, 2021	1.430	1.440	1.400	1.410	56,349	-0.01(-0.70%)
Oct 14, 2021	1.460	1.480	1.410	1.420	119,381	-0.06(-4.05%)
Oct 13, 2021	1.400	1.500	1.380	1.480	205,917	+0.06(+4.59%)
Oct 12, 2021	1.380	1.430	1.370	1.415	132,783	+0.02(+1.07%)
Oct 11, 2021	1.400	1.400	1.310	1.400	161,121	-0.01(-0.71%)
Oct 08, 2021	1.430	1.430	1.320	1.410	251,347	+0.02(+1.44%)
Oct 07, 2021	1.370	1.400	1.340	1.390	246,528	+0.02(+1.46%)
Oct 06, 2021	1.330	1.370	1.300	1.370	99,140	+0.01(+0.74%)
Oct 05, 2021	1.370	1.370	1.310	1.360	80,322	-0.01(-0.73%)
Oct 04, 2021	1.320	1.370	1.300	1.370	100,648	+0.04(+3.01%)

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.