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 (%)
Feb 28, 2023 3.180 3.270 3.110 3.160 79,130 -0.03(-0.94%)
Feb 27, 2023 3.180 3.310 3.130 3.190 49,033 +0.05(+1.59%)
Feb 24, 2023 3.320 3.320 3.110 3.140 138,552 -0.13(-3.98%)
Feb 23, 2023 3.390 3.540 3.260 3.270 115,950 -0.12(-3.54%)
Feb 22, 2023 3.510 3.580 3.380 3.390 131,243 -0.11(-3.14%)
Feb 21, 2023 3.700 3.730 3.494 3.500 117,245 -0.20(-5.41%)
Feb 17, 2023 3.600 3.750 3.540 3.700 143,764 +0.11(+3.06%)
Feb 16, 2023 3.590 3.630 3.410 3.590 158,226 +0.05(+1.41%)
Feb 15, 2023 3.720 3.725 3.510 3.540 145,569 -0.19(-5.09%)
Feb 14, 2023 3.880 3.960 3.660 3.730 210,430 -0.15(-3.87%)
Feb 13, 2023 3.860 3.930 3.770 3.880 126,216 +0.01(+0.26%)
Feb 10, 2023 3.830 3.900 3.700 3.870 67,411 +0.09(+2.38%)
Feb 09, 2023 3.960 3.960 3.770 3.780 87,638 -0.02(-0.53%)
Feb 08, 2023 3.940 4.060 3.735 3.800 79,868 -0.18(-4.52%)
Feb 07, 2023 4.200 4.215 3.900 3.980 207,047 -0.22(-5.24%)
Feb 06, 2023 4.110 4.440 4.100 4.200 199,527 +0.09(+2.19%)
Feb 03, 2023 4.020 4.130 3.985 4.110 121,235 +0.01(+0.24%)
Feb 02, 2023 4.020 4.170 4.000 4.100 139,421 +0.08(+1.99%)
Feb 01, 2023 3.740 4.035 3.610 4.020 291,433 +0.36(+9.84%)
Jan 31, 2023 3.470 3.800 3.420 3.660 114,766 +0.17(+4.87%)
Jan 30, 2023 3.500 3.570 3.410 3.490 332,009 -0.01(-0.29%)
Jan 27, 2023 3.490 3.680 3.450 3.500 563,351 +0.05(+1.45%)
Jan 26, 2023 3.660 3.740 3.410 3.450 416,475 -0.20(-5.48%)
Jan 25, 2023 3.700 3.790 3.610 3.650 142,970 -0.07(-1.88%)
Jan 24, 2023 3.580 3.790 3.544 3.720 200,202 +0.10(+2.62%)
Jan 23, 2023 3.810 3.810 3.570 3.625 263,690 -0.17(-4.35%)
Jan 20, 2023 3.760 3.930 3.750 3.790 455,343 +0.04(+1.07%)
Jan 19, 2023 3.860 3.860 3.700 3.750 162,643 -0.04(-1.06%)
Jan 18, 2023 3.940 3.985 3.760 3.790 61,113 -0.13(-3.32%)
Jan 17, 2023 3.900 4.033 3.860 3.920 98,922 -0.01(-0.25%)
Jan 13, 2023 4.080 4.170 3.870 3.930 199,756 -0.11(-2.72%)
Jan 12, 2023 4.140 4.313 3.950 4.040 193,085 -0.07(-1.70%)
Jan 11, 2023 4.090 4.190 4.000 4.110 258,886 +0.24(+6.20%)
Jan 10, 2023 3.690 4.000 3.650 3.870 345,321 +0.17(+4.59%)
Jan 09, 2023 3.990 4.025 3.670 3.700 187,267 -0.18(-4.64%)
Jan 06, 2023 4.010 4.010 3.870 3.880 46,123 -0.11(-2.76%)
Jan 05, 2023 4.070 4.070 3.970 3.990 75,876 -0.11(-2.68%)
Jan 04, 2023 4.090 4.168 4.010 4.100 156,270 +0.05(+1.23%)
Jan 03, 2023 3.970 4.190 3.970 4.050 155,085 +0.09(+2.27%)
Dec 30, 2022 3.860 4.000 3.860 3.960 63,526 +0.06(+1.54%)
Dec 29, 2022 3.570 4.000 3.565 3.900 271,460 +0.30(+8.33%)
Dec 28, 2022 3.470 3.740 3.470 3.600 244,547 +0.07(+1.98%)
Dec 27, 2022 3.770 3.810 3.491 3.530 132,628 -0.25(-6.61%)
Dec 23, 2022 3.940 4.080 3.745 3.780 104,710 -0.10(-2.58%)
Dec 22, 2022 3.810 3.980 3.736 3.880 113,425 +0.05(+1.31%)
Dec 21, 2022 3.760 3.930 3.610 3.830 122,663 +0.08(+2.13%)
Dec 20, 2022 3.660 3.811 3.560 3.750 155,390 +0.08(+2.18%)
Dec 19, 2022 3.660 3.710 3.390 3.670 773,703 +0.02(+0.55%)
Dec 16, 2022 3.790 3.790 3.547 3.650 641,860 -0.15(-3.95%)
Dec 15, 2022 3.860 3.860 3.710 3.800 626,151 -0.08(-2.06%)
Dec 14, 2022 4.050 4.100 3.700 3.880 596,999 -0.08(-2.02%)
Dec 13, 2022 4.000 4.220 3.880 3.960 694,496 +0.01(+0.25%)
Dec 12, 2022 4.070 4.120 3.870 3.950 415,306 -0.11(-2.71%)
Dec 09, 2022 4.250 4.430 4.050 4.060 293,177 -0.32(-7.31%)
Dec 08, 2022 4.630 4.690 4.360 4.380 192,775 -0.23(-4.99%)
Dec 07, 2022 4.530 4.725 4.440 4.610 140,254 +0.10(+2.22%)
Dec 06, 2022 4.870 4.880 4.470 4.510 262,215 -0.24(-5.05%)
Dec 05, 2022 4.840 4.880 4.450 4.750 324,881 -0.19(-3.85%)
Dec 02, 2022 4.800 4.960 4.700 4.940 57,997 +0.08(+1.65%)
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.