Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Pharmaceuticals Inc (NQ: MIST )

1.650 -0.060 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
Dec 29, 2023 1.750 1.800 1.620 1.670 789,542 -0.10(-5.65%)
Dec 28, 2023 1.890 1.900 1.720 1.770 1,225,053 -0.11(-5.85%)
Dec 27, 2023 2.000 2.000 1.840 1.880 748,597 -0.11(-5.53%)
Dec 26, 2023 2.000 2.060 1.860 1.990 3,020,295 -0.89(-30.90%)
Dec 22, 2023 2.880 2.930 2.800 2.880 92,702 +0.07(+2.49%)
Dec 21, 2023 2.805 2.900 2.730 2.810 54,754 +0.05(+1.81%)
Dec 20, 2023 2.840 2.900 2.760 2.760 26,384 -0.10(-3.33%)
Dec 19, 2023 2.820 2.900 2.766 2.855 48,853 +0.10(+3.82%)
Dec 18, 2023 2.590 2.860 2.560 2.750 101,357 +0.14(+5.36%)
Dec 15, 2023 2.450 2.750 2.380 2.610 381,051 +0.11(+4.40%)
Dec 14, 2023 2.590 2.600 2.380 2.500 312,522 -0.01(-0.40%)
Dec 13, 2023 2.530 2.565 2.410 2.510 293,389 -0.08(-3.09%)
Dec 12, 2023 2.820 2.952 2.550 2.590 254,573 -0.16(-5.82%)
Dec 11, 2023 2.800 2.975 2.660 2.750 212,217 -0.20(-6.78%)
Dec 08, 2023 2.940 3.170 2.820 2.950 201,655 -0.01(-0.34%)
Dec 07, 2023 3.160 3.265 2.950 2.960 294,714 -0.24(-7.50%)
Dec 06, 2023 3.180 3.400 3.150 3.200 1,173,831 -0.03(-0.93%)
Dec 05, 2023 3.320 3.520 3.210 3.230 186,611 -0.16(-4.72%)
Dec 04, 2023 3.150 3.470 3.150 3.390 142,823 +0.22(+6.94%)
Dec 01, 2023 3.310 3.450 3.170 3.170 181,491 -0.17(-5.09%)
Nov 30, 2023 3.040 3.460 3.040 3.340 187,719 +0.25(+8.09%)
Nov 29, 2023 2.780 3.150 2.780 3.090 181,865 +0.26(+9.19%)
Nov 28, 2023 2.750 2.890 2.710 2.830 168,978 +0.02(+0.71%)
Nov 27, 2023 2.800 2.900 2.715 2.810 122,074 +0.05(+1.81%)
Nov 24, 2023 2.590 2.830 2.570 2.760 45,115 +0.11(+4.15%)
Nov 22, 2023 2.560 3.020 2.550 2.650 244,923 +0.07(+2.71%)
Nov 21, 2023 2.340 2.630 2.280 2.580 220,347 +0.30(+13.16%)
Nov 20, 2023 2.220 2.400 2.120 2.280 159,408 +0.08(+3.64%)
Nov 17, 2023 2.290 2.290 2.150 2.200 189,522 -0.03(-1.35%)
Nov 16, 2023 2.220 2.290 2.180 2.230 96,076 -0.04(-1.76%)
Nov 15, 2023 2.250 2.380 2.190 2.270 295,967 +0.03(+1.34%)
Nov 14, 2023 2.380 2.475 2.200 2.240 179,228 -0.10(-4.27%)
Nov 13, 2023 2.890 2.900 2.210 2.340 498,364 -0.57(-19.59%)
Nov 10, 2023 2.980 3.090 2.811 2.910 167,878 -0.03(-1.02%)
Nov 09, 2023 2.910 2.960 2.823 2.940 82,017 -0.01(-0.34%)
Nov 08, 2023 2.940 2.980 2.820 2.950 101,377 -0.02(-0.84%)
Nov 07, 2023 2.840 3.020 2.805 2.975 129,402 +0.12(+4.39%)
Nov 06, 2023 2.850 2.850 2.630 2.850 103,431 +0.04(+1.42%)
Nov 03, 2023 2.830 2.860 2.680 2.810 48,543 -0.05(-1.75%)
Nov 02, 2023 2.870 2.900 2.800 2.860 56,354 +0.06(+2.14%)
Nov 01, 2023 2.570 2.820 2.540 2.800 105,713 +0.24(+9.37%)
Oct 31, 2023 2.430 2.590 2.320 2.560 87,261 +0.18(+7.56%)
Oct 30, 2023 2.340 2.390 2.190 2.380 73,187 +0.10(+4.39%)
Oct 27, 2023 2.510 2.536 2.230 2.280 62,482 -0.19(-7.81%)
Oct 26, 2023 2.450 2.540 2.340 2.473 45,317 +0.06(+2.62%)
Oct 25, 2023 2.580 2.790 2.410 2.410 118,295 -0.12(-4.74%)
Oct 24, 2023 2.560 2.640 2.510 2.530 45,761 -0.07(-2.69%)
Oct 23, 2023 2.700 2.750 2.600 2.600 48,152 -0.11(-4.06%)
Oct 20, 2023 2.790 2.840 2.650 2.710 35,168 -0.04(-1.45%)
Oct 19, 2023 2.710 2.805 2.600 2.750 65,288 +0.07(+2.61%)
Oct 18, 2023 2.880 2.930 2.670 2.680 101,618 -0.21(-7.27%)
Oct 17, 2023 2.910 2.990 2.880 2.890 22,634 -0.10(-3.34%)
Oct 16, 2023 2.870 3.010 2.865 2.990 48,622 +0.09(+3.10%)
Oct 13, 2023 2.960 3.020 2.850 2.900 70,267 -0.04(-1.36%)
Oct 12, 2023 3.040 3.090 2.920 2.940 53,952 -0.07(-2.33%)
Oct 11, 2023 3.100 3.100 2.905 3.010 74,454 +0.07(+2.38%)
Oct 10, 2023 2.990 3.120 2.940 2.940 164,486 -0.02(-0.68%)
Oct 09, 2023 2.980 3.090 2.880 2.960 68,197 -0.04(-1.33%)
Oct 06, 2023 3.060 3.120 2.910 3.000 145,411 -0.10(-3.23%)
Oct 05, 2023 3.030 3.150 2.970 3.100 22,346 +0.09(+2.99%)
Oct 04, 2023 2.985 3.065 2.850 3.010 75,463 +0.05(+1.69%)
Oct 03, 2023 2.980 2.990 2.830 2.960 134,793 -0.02(-0.67%)
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.