Stealth BioTherapeutics Corp. ADSのデータ

Stealth BioTherapeutics Corp. ADSの基本情報

名前 Stealth BioTherapeutics Corp. ADS
ティッカー MITO
国 United States
上場年 2019.0
セクター Health Care

Stealth BioTherapeutics Corp. ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.18 2.0 2.1 2.15 951700.0 2.15
2021-02-12 2.18 2.09 2.13 2.17 330800.0 2.17
2021-02-11 2.28 2.15 2.28 2.18 561900.0 2.18
2021-02-10 2.48 2.2 2.24 2.35 1181800.0 2.35
2021-02-09 2.58 1.92 1.93 2.42 2421600.0 2.42
2021-02-08 1.93 1.75 1.76 1.93 610400.0 1.93
2021-02-05 1.78 1.69 1.78 1.73 266800.0 1.73
2021-02-04 1.76 1.71 1.76 1.75 225700.0 1.75
2021-02-03 1.72 1.63 1.68 1.7 285400.0 1.7
2021-02-02 1.68 1.58 1.58 1.66 214900.0 1.66
2021-02-01 1.62 1.5 1.53 1.56 318700.0 1.56
2021-01-29 1.58 1.47 1.53 1.53 252200.0 1.53
2021-01-28 1.6 1.47 1.5 1.52 389600.0 1.52
2021-01-27 1.7 1.5 1.7 1.55 788200.0 1.55
2021-01-26 1.82 1.69 1.8 1.74 611600.0 1.74
2021-01-25 1.85 1.68 1.81 1.79 376700.0 1.79
2021-01-22 1.88 1.64 1.69 1.79 627000.0 1.79
2021-01-21 1.82 1.63 1.68 1.72 743200.0 1.72
2021-01-20 1.68 1.56 1.58 1.61 627800.0 1.61
2021-01-19 1.59 1.48 1.56 1.57 383600.0 1.57
2021-01-15 1.55 1.46 1.51 1.5 251000.0 1.5
2021-01-14 1.56 1.48 1.53 1.51 332300.0 1.51
2021-01-13 1.6 1.42 1.47 1.55 542500.0 1.55
2021-01-12 1.48 1.42 1.47 1.44 228300.0 1.44
2021-01-11 1.49 1.44 1.44 1.47 383700.0 1.47
2021-01-08 1.48 1.39 1.41 1.44 283300.0 1.44
2021-01-07 1.43 1.31 1.39 1.38 647200.0 1.38
2021-01-06 1.52 1.4 1.52 1.42 567000.0 1.42
2021-01-05 1.48 1.4 1.43 1.43 308700.0 1.43
2021-01-04 1.54 1.39 1.54 1.42 353300.0 1.42
2020-12-31 1.54 1.42 1.53 1.5 418300.0 1.5
2020-12-30 1.62 1.4 1.54 1.52 539900.0 1.52
2020-12-29 1.79 1.56 1.65 1.57 862200.0 1.57
2020-12-28 1.64 1.51 1.58 1.62 728300.0 1.62
2020-12-24 1.66 1.44 1.47 1.62 1416600.0 1.62
2020-12-23 1.46 1.4 1.42 1.45 424900.0 1.45
2020-12-22 1.5 1.37 1.49 1.43 600100.0 1.43
2020-12-21 1.56 1.44 1.5 1.5 689200.0 1.5
2020-12-18 1.49 1.42 1.43 1.47 433300.0 1.47
2020-12-17 1.48 1.41 1.45 1.44 417700.0 1.44
2020-12-16 1.49 1.36 1.4 1.45 675100.0 1.45
2020-12-15 1.46 1.39 1.45 1.43 713300.0 1.43
2020-12-14 1.5 1.39 1.47 1.44 856700.0 1.44
2020-12-11 1.45 1.38 1.42 1.44 889900.0 1.44
2020-12-10 1.44 1.35 1.39 1.43 1416600.0 1.43
2020-12-09 1.41 1.3 1.35 1.34 1736100.0 1.34
2020-12-08 1.49 1.35 1.48 1.38 1637300.0 1.38
2020-12-07 1.57 1.29 1.3 1.49 6329200.0 1.49
2020-12-04 1.32 1.28 1.28 1.3 103600.0 1.3
2020-12-03 1.33 1.28 1.29 1.3 151300.0 1.3
2020-12-02 1.34 1.27 1.32 1.3 164800.0 1.3
2020-12-01 1.39 1.3 1.39 1.33 283400.0 1.33
2020-11-30 1.39 1.32 1.33 1.36 593100.0 1.36
2020-11-27 1.33 1.29 1.32 1.31 63200.0 1.31
2020-11-25 1.35 1.29 1.35 1.32 129600.0 1.32
2020-11-24 1.39 1.3 1.31 1.32 317100.0 1.32
2020-11-23 1.33 1.28 1.33 1.3 143800.0 1.3
2020-11-20 1.4 1.25 1.27 1.3 687600.0 1.3
2020-11-19 1.55 1.46 1.52 1.48 40500.0 1.48
2020-11-18 1.55 1.45 1.49 1.47 90900.0 1.47
2020-11-17 1.52 1.42 1.43 1.52 139000.0 1.52
2020-11-16 1.52 1.4 1.46 1.44 147400.0 1.44
2020-11-13 1.46 1.35 1.46 1.39 63200.0 1.39
2020-11-12 1.42 1.35 1.39 1.37 91200.0 1.37
2020-11-11 1.36 1.3 1.3 1.36 127900.0 1.36
2020-11-10 1.47 1.3 1.4 1.33 368400.0 1.33
2020-11-09 1.38 1.27 1.32 1.27 210200.0 1.27
2020-11-06 1.45 1.19 1.3 1.32 111100.0 1.32
2020-11-05 1.54 1.28 1.53 1.34 198000.0 1.34
2020-11-04 1.43 1.36 1.42 1.39 116600.0 1.39
2020-11-03 1.42 1.33 1.42 1.41 19100.0 1.41
2020-11-02 1.44 1.31 1.31 1.38 83500.0 1.38
2020-10-30 1.43 1.23 1.41 1.28 134900.0 1.28
2020-10-29 1.44 1.38 1.4 1.4 21100.0 1.4
2020-10-28 1.48 1.36 1.47 1.39 58700.0 1.39
2020-10-27 1.55 1.43 1.48 1.52 133200.0 1.52
2020-10-26 1.45 1.39 1.45 1.44 11100.0 1.44
2020-10-23 1.47 1.41 1.43 1.43 6300.0 1.43
2020-10-22 1.47 1.37 1.44 1.47 15400.0 1.47
2020-10-21 1.5 1.42 1.46 1.45 44200.0 1.45
2020-10-20 1.58 1.41 1.42 1.48 131300.0 1.48
2020-10-19 1.48 1.41 1.48 1.42 29800.0 1.42
2020-10-16 1.45 1.36 1.41 1.42 21300.0 1.42
2020-10-15 1.48 1.4 1.43 1.44 28300.0 1.44
2020-10-14 1.5 1.36 1.38 1.43 84100.0 1.43
2020-10-13 1.45 1.33 1.37 1.4 21400.0 1.4
2020-10-12 1.46 1.33 1.46 1.34 29100.0 1.34
2020-10-09 1.41 1.34 1.4 1.34 34300.0 1.34
2020-10-08 1.4 1.33 1.4 1.35 33600.0 1.35
2020-10-07 1.37 1.32 1.36 1.36 12200.0 1.36
2020-10-06 1.36 1.3 1.34 1.35 48100.0 1.35
2020-10-05 1.34 1.29 1.34 1.34 13100.0 1.34
2020-10-02 1.35 1.29 1.3 1.3 28400.0 1.3
2020-10-01 1.36 1.3 1.36 1.32 50800.0 1.32
2020-09-30 1.35 1.32 1.35 1.35 29600.0 1.35
2020-09-29 1.39 1.31 1.37 1.35 180300.0 1.35
2020-09-28 1.39 1.32 1.35 1.32 39200.0 1.32
2020-09-25 1.35 1.32 1.32 1.35 29900.0 1.35
2020-09-24 1.41 1.31 1.4 1.34 23900.0 1.34
2020-09-23 1.46 1.39 1.45 1.39 40700.0 1.39
2020-09-22 1.51 1.35 1.51 1.45 132400.0 1.45
2020-09-21 1.53 1.44 1.53 1.44 112900.0 1.44
2020-09-18 1.54 1.52 1.53 1.52 14800.0 1.52
2020-09-17 1.57 1.5 1.5 1.52 26000.0 1.52
2020-09-16 1.56 1.51 1.53 1.51 34400.0 1.51
2020-09-15 1.58 1.5 1.58 1.53 98200.0 1.53
2020-09-14 1.65 1.5 1.5 1.55 54300.0 1.55
2020-09-11 1.55 1.51 1.53 1.52 18300.0 1.52
2020-09-10 1.58 1.48 1.53 1.5 54700.0 1.5
2020-09-09 1.55 1.48 1.52 1.5 29300.0 1.5
2020-09-08 1.58 1.49 1.52 1.51 30900.0 1.51
2020-09-04 1.55 1.46 1.52 1.51 108600.0 1.51
2020-09-03 1.57 1.51 1.52 1.53 45600.0 1.53
2020-09-02 1.57 1.5 1.56 1.53 58600.0 1.53
2020-09-01 1.59 1.53 1.55 1.58 91500.0 1.58
2020-08-31 1.6 1.52 1.56 1.55 98300.0 1.55
2020-08-28 1.59 1.53 1.56 1.56 50300.0 1.56
2020-08-27 1.57 1.5 1.51 1.52 127000.0 1.52
2020-08-26 1.56 1.5 1.51 1.51 85100.0 1.51
2020-08-25 1.56 1.5 1.55 1.51 98400.0 1.51
2020-08-24 1.67 1.53 1.64 1.57 169100.0 1.57
2020-08-21 1.63 1.5 1.53 1.62 236700.0 1.62
2020-08-20 1.62 1.51 1.62 1.53 145200.0 1.53
2020-08-19 1.71 1.58 1.67 1.61 139700.0 1.61
2020-08-18 1.82 1.65 1.8 1.68 202800.0 1.68
2020-08-17 1.82 1.76 1.82 1.8 77000.0 1.8
2020-08-14 1.83 1.75 1.8 1.81 125800.0 1.81
2020-08-13 1.84 1.72 1.82 1.79 167200.0 1.79
2020-08-12 1.9 1.8 1.9 1.8 224300.0 1.8
2020-08-11 1.97 1.87 1.95 1.89 96700.0 1.89
2020-08-10 1.98 1.89 1.94 1.95 83100.0 1.95
2020-08-07 1.98 1.87 1.9 1.92 100100.0 1.92
2020-08-06 2.08 1.83 2.07 1.95 322300.0 1.95
2020-08-05 2.1 2.0 2.08 2.02 108700.0 2.02
2020-08-04 2.22 2.02 2.15 2.08 194600.0 2.08
2020-08-03 2.5 2.0 2.23 2.1 604200.0 2.1
2020-07-31 2.3 2.15 2.3 2.23 281300.0 2.23
2020-07-30 2.4 2.06 2.1 2.23 527000.0 2.23
2020-07-29 2.19 1.97 2.13 2.1 454700.0 2.1
2020-07-28 2.19 1.91 2.0 2.12 465400.0 2.12
2020-07-27 2.09 1.86 2.03 1.9 262700.0 1.9
2020-07-24 2.17 1.98 1.99 2.0 556200.0 2.0
2020-07-23 2.28 1.8 1.81 1.99 1122200.0 1.99
2020-07-22 1.85 1.79 1.82 1.8 59400.0 1.8
2020-07-21 1.84 1.77 1.84 1.77 44600.0 1.77
2020-07-20 1.84 1.77 1.83 1.78 44500.0 1.78
2020-07-17 1.86 1.76 1.78 1.81 36600.0 1.81
2020-07-16 1.87 1.8 1.87 1.81 47700.0 1.81
2020-07-15 1.87 1.83 1.83 1.85 24800.0 1.85
2020-07-14 1.88 1.79 1.88 1.82 35800.0 1.82
2020-07-13 1.89 1.81 1.89 1.85 33900.0 1.85
2020-07-10 1.89 1.79 1.79 1.86 25700.0 1.86
2020-07-09 1.86 1.78 1.86 1.81 48900.0 1.81
2020-07-08 1.89 1.83 1.89 1.87 22200.0 1.87
2020-07-07 1.9 1.84 1.87 1.86 66600.0 1.86
2020-07-06 1.9 1.82 1.84 1.83 26800.0 1.83
2020-07-02 1.9 1.82 1.85 1.82 24600.0 1.82
2020-07-01 1.87 1.83 1.83 1.83 42100.0 1.83
2020-06-30 1.9 1.75 1.89 1.83 108000.0 1.83
2020-06-29 1.98 1.85 1.98 1.85 84600.0 1.85
2020-06-26 2.06 1.87 2.06 1.9 102300.0 1.9
2020-06-25 2.4 1.85 1.87 2.04 1070600.0 2.04
2020-06-24 1.96 1.79 1.94 1.87 104700.0 1.87
2020-06-23 2.05 1.9 2.0 1.92 74300.0 1.92
2020-06-22 2.1 1.91 2.01 2.07 88600.0 2.07
2020-06-19 2.04 1.97 2.03 1.97 30200.0 1.97
2020-06-18 2.01 1.96 1.97 1.97 22400.0 1.97
2020-06-17 2.05 1.96 2.01 1.97 29200.0 1.97
2020-06-16 2.08 1.96 2.06 1.97 53200.0 1.97
2020-06-15 2.08 1.9 1.94 2.01 67900.0 2.01
2020-06-12 2.0 1.83 1.98 1.92 104200.0 1.92
2020-06-11 2.04 1.87 2.02 1.91 156000.0 1.91
2020-06-10 2.32 2.0 2.32 2.07 172100.0 2.07
2020-06-09 2.38 2.06 2.11 2.19 320700.0 2.19
2020-06-08 2.23 2.07 2.15 2.12 135100.0 2.12
2020-06-05 2.16 2.02 2.04 2.06 66000.0 2.06
2020-06-04 2.1 2.0 2.01 2.04 51000.0 2.04
2020-06-03 2.16 2.01 2.09 2.01 60200.0 2.01
2020-06-02 2.15 1.95 1.95 2.01 88000.0 2.01
2020-06-01 2.0 1.93 1.95 1.97 46800.0 1.97
2020-05-29 2.03 1.88 2.02 1.96 68800.0 1.96
2020-05-28 2.08 2.0 2.08 2.0 66600.0 2.0
2020-05-27 2.14 1.92 2.13 2.08 101100.0 2.08
2020-05-26 2.25 2.01 2.22 2.12 142800.0 2.12
2020-05-22 2.29 2.12 2.22 2.22 59400.0 2.22
2020-05-21 2.28 2.16 2.27 2.21 81000.0 2.21
2020-05-20 2.36 2.13 2.36 2.21 153700.0 2.21
2020-05-19 2.46 2.06 2.19 2.22 391100.0 2.22
2020-05-18 2.29 1.91 1.96 2.16 561300.0 2.16
2020-05-15 1.93 1.8 1.8 1.89 108600.0 1.89
2020-05-14 2.05 1.66 1.77 1.82 204700.0 1.82
2020-05-13 2.16 1.76 2.13 1.87 230000.0 1.87
2020-05-12 2.15 1.76 1.83 2.11 434500.0 2.11
2020-05-11 1.85 1.71 1.72 1.74 165300.0 1.74
2020-05-08 1.7 1.61 1.66 1.69 45700.0 1.69
2020-05-07 1.71 1.6 1.71 1.66 61100.0 1.66
2020-05-06 1.72 1.59 1.66 1.71 87300.0 1.71
2020-05-05 1.68 1.55 1.66 1.59 105500.0 1.59
2020-05-04 1.68 1.6 1.64 1.65 36500.0 1.65
2020-05-01 1.7 1.53 1.64 1.59 78800.0 1.59
2020-04-30 1.71 1.61 1.63 1.66 48600.0 1.66
2020-04-29 1.72 1.65 1.68 1.65 37100.0 1.65
2020-04-28 1.74 1.65 1.73 1.66 91500.0 1.66
2020-04-27 1.73 1.6 1.68 1.69 59500.0 1.69
2020-04-24 1.69 1.62 1.68 1.63 35900.0 1.63
2020-04-23 1.68 1.6 1.63 1.63 46800.0 1.63
2020-04-22 1.7 1.59 1.61 1.63 38900.0 1.63
2020-04-21 1.69 1.6 1.61 1.6 28600.0 1.6
2020-04-20 1.74 1.53 1.69 1.69 71400.0 1.69
2020-04-17 1.82 1.67 1.82 1.7 105600.0 1.7
2020-04-16 1.78 1.57 1.7 1.68 50100.0 1.68
2020-04-15 1.79 1.65 1.79 1.71 79800.0 1.71
2020-04-14 1.74 1.58 1.74 1.69 146300.0 1.69
2020-04-13 1.64 1.51 1.6 1.59 116400.0 1.59
2020-04-09 1.74 1.38 1.4 1.56 316500.0 1.56
2020-04-08 1.42 1.34 1.4 1.38 39300.0 1.38
2020-04-07 1.45 1.26 1.37 1.34 97800.0 1.34
2020-04-06 1.4 1.29 1.3 1.33 49700.0 1.33
2020-04-03 1.44 1.21 1.44 1.24 117900.0 1.24
2020-04-02 1.47 1.3 1.39 1.32 181900.0 1.32
2020-04-01 1.42 1.21 1.39 1.23 120000.0 1.23
2020-03-31 1.29 1.2 1.2 1.24 76000.0 1.24
2020-03-30 1.41 1.21 1.35 1.28 80900.0 1.28
2020-03-27 1.49 1.23 1.38 1.29 90900.0 1.29
2020-03-26 1.43 1.22 1.35 1.33 142400.0 1.33
2020-03-25 1.45 1.19 1.2 1.39 180800.0 1.39
2020-03-24 1.19 1.1 1.18 1.17 84100.0 1.17
2020-03-23 1.21 1.04 1.14 1.1 52100.0 1.1
2020-03-20 1.27 1.06 1.1 1.14 113400.0 1.14
2020-03-19 1.07 0.97 0.98 1.05 51900.0 1.05
2020-03-18 1.17 0.9 1.11 0.97 228200.0 0.97
2020-03-17 1.27 1.1 1.14 1.23 112900.0 1.23
2020-03-16 1.27 1.01 1.27 1.1 136300.0 1.1
2020-03-13 1.49 1.32 1.32 1.34 134600.0 1.34
2020-03-12 1.48 1.28 1.4 1.36 128000.0 1.36
2020-03-11 1.93 1.55 1.78 1.59 187300.0 1.59
2020-03-10 1.97 1.75 1.84 1.82 281000.0 1.82
2020-03-09 1.98 1.8 1.8 1.83 297800.0 1.83
2020-03-06 2.45 1.83 2.17 2.1 464100.0 2.1
2020-03-05 2.6 2.04 2.52 2.29 1145300.0 2.29
2020-03-04 3.06 2.6 3.02 2.67 1749500.0 2.67
2020-03-03 5.0 2.53 2.8 3.07 28977400.0 3.07
2020-03-02 1.95 1.85 1.95 1.94 20100.0 1.94
2020-02-28 1.89 1.76 1.76 1.85 118800.0 1.85
2020-02-27 1.93 1.78 1.93 1.83 105500.0 1.83
2020-02-26 2.08 1.91 1.99 1.97 89000.0 1.97
2020-02-25 2.1 1.95 2.04 1.99 92000.0 1.99
2020-02-24 2.14 2.01 2.11 2.03 145400.0 2.03
2020-02-21 2.24 2.14 2.24 2.14 64500.0 2.14
2020-02-20 2.24 2.11 2.15 2.24 132100.0 2.24
2020-02-19 2.22 2.1 2.21 2.15 269800.0 2.15
2020-02-18 2.83 2.21 2.72 2.25 1541500.0 2.25