MITO

Stealth BioTherapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stealth BioTherapeutics Corporation MITO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.04 -2.9% 1.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.35 1.35 1.40 1.38 1.38
more quote information »

MITO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MITO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.38 0.00 0.0% 1.35 1.40 1.35 45,312
Jul 29 2021 1.38 0.02 1.47% 1.36 1.41 1.36 108,319
Jul 28 2021 1.36 0.01 0.74% 1.36 1.44 1.36 59,730
Jul 27 2021 1.35 -0.02 -1.46% 1.36 1.3996 1.35 95,350
Jul 26 2021 1.37 -0.06 -4.2% 1.41 1.47 1.37 89,694
Jul 23 2021 1.43 0.03 2.14% 1.40 1.45 1.33 242,726
Jul 22 2021 1.40 0.01 0.72% 1.35 1.45 1.35 112,073
Jul 21 2021 1.39 0.02 1.46% 1.36 1.4199 1.35 114,077
Jul 20 2021 1.37 0.03 2.24% 1.32 1.40 1.32 62,905
Jul 19 2021 1.34 -0.04 -2.55% 1.33 1.37 1.31 111,851
Jul 16 2021 1.375 0.01 1.1% 1.40 1.40 1.34 217,395
Jul 15 2021 1.36 -0.05 -3.55% 1.40 1.4438 1.33 286,596
Jul 14 2021 1.41 -0.07 -4.73% 1.49 1.51 1.40 195,940
Jul 13 2021 1.48 -0.08 -5.13% 1.57 1.5758 1.47 93,414
Jul 12 2021 1.56 0.07 4.7% 1.47 1.58 1.47 377,383
Jul 09 2021 1.49 0.04 2.76% 1.49 1.53 1.45 170,895
Jul 08 2021 1.45 -0.04 -2.68% 1.45 1.49 1.43 150,502
Jul 07 2021 1.49 -0.03 -1.97% 1.52 1.522 1.451 197,954
Jul 06 2021 1.52 0.01 0.66% 1.52 1.54 1.48 206,116
Jul 02 2021 1.51 -0.07 -4.43% 1.62 1.62 1.51 239,696
Jul 01 2021 1.58 0.02 1.28% 1.61 1.62 1.52 498,670
See More Historical Prices »


Your Recent History
NASDAQ
MITO
Stealth Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.