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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.677 -0.032 (-1.90%)
Streaming Delayed Price Updated: 2:10 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 (%)
Jun 30, 2023 2.870 3.030 2.730 2.850 651,771 -0.02(-0.87%)
Jun 29, 2023 2.950 3.020 2.870 2.875 154,201 -0.06(-1.88%)
Jun 28, 2023 2.970 3.112 2.920 2.930 107,362 -0.07(-2.33%)
Jun 27, 2023 3.060 3.180 2.950 3.000 124,203 -0.04(-1.32%)
Jun 26, 2023 3.160 3.254 3.030 3.040 377,583 -0.11(-3.49%)
Jun 23, 2023 3.240 3.332 3.120 3.150 81,206 -0.08(-2.48%)
Jun 22, 2023 3.320 3.460 3.230 3.230 291,474 -0.09(-2.71%)
Jun 21, 2023 3.400 3.450 3.320 3.320 79,469 -0.12(-3.49%)
Jun 20, 2023 3.470 3.600 3.440 3.440 138,955 -0.06(-1.71%)
Jun 16, 2023 3.700 3.750 3.500 3.500 198,807 -0.24(-6.42%)
Jun 15, 2023 3.920 3.930 3.740 3.740 63,231 -0.16(-4.10%)
Jun 14, 2023 3.880 3.950 3.765 3.900 119,905 +0.04(+1.04%)
Jun 13, 2023 3.920 3.930 3.800 3.860 93,925 -0.07(-1.78%)
Jun 12, 2023 3.950 4.048 3.900 3.930 17,863 -0.02(-0.51%)
Jun 09, 2023 4.000 4.060 3.800 3.950 64,289 -0.05(-1.25%)
Jun 08, 2023 3.860 4.100 3.800 4.000 82,476 +0.14(+3.63%)
Jun 07, 2023 3.830 3.990 3.800 3.860 67,221 +0.04(+1.05%)
Jun 06, 2023 3.800 3.980 3.800 3.820 83,919 -0.04(-1.04%)
Jun 05, 2023 3.740 4.000 3.740 3.860 40,989 +0.10(+2.66%)
Jun 02, 2023 3.780 3.925 3.700 3.760 88,805 +0.06(+1.62%)
Jun 01, 2023 3.940 4.040 3.690 3.700 118,983 -0.24(-6.09%)
May 31, 2023 4.090 4.100 3.940 3.940 45,221 -0.13(-3.19%)
May 30, 2023 3.980 4.140 3.980 4.070 38,760 +0.09(+2.26%)
May 26, 2023 4.040 4.090 3.930 3.980 147,053 -0.12(-2.93%)
May 25, 2023 4.250 4.250 4.060 4.100 88,666 -0.20(-4.65%)
May 24, 2023 4.290 4.390 4.227 4.300 19,612 +0.00(+0.00%)
May 23, 2023 4.160 4.300 4.150 4.300 38,059 +0.20(+4.88%)
May 22, 2023 4.300 4.300 4.090 4.100 73,144 -0.20(-4.65%)
May 19, 2023 4.100 4.300 4.075 4.300 65,218 +0.19(+4.62%)
May 18, 2023 4.040 4.140 3.920 4.110 100,960 +0.10(+2.49%)
May 17, 2023 3.950 4.080 3.950 4.010 42,839 +0.09(+2.30%)
May 16, 2023 4.160 4.160 3.910 3.920 116,125 -0.29(-6.89%)
May 15, 2023 4.440 4.440 4.160 4.210 42,657 -0.19(-4.32%)
May 12, 2023 4.250 4.490 4.230 4.400 162,415 +0.15(+3.53%)
May 11, 2023 3.810 4.340 3.810 4.250 220,899 +0.35(+8.97%)
May 10, 2023 3.930 3.970 3.820 3.900 26,338 -0.02(-0.51%)
May 09, 2023 3.910 3.970 3.730 3.920 87,268 +0.00(+0.00%)
May 08, 2023 3.580 3.950 3.580 3.920 104,775 +0.33(+9.19%)
May 05, 2023 3.700 3.800 3.500 3.590 136,064 -0.01(-0.28%)
May 04, 2023 3.590 3.650 3.535 3.600 17,791 +0.00(+0.00%)
May 03, 2023 3.580 3.680 3.520 3.600 65,917 +0.09(+2.56%)
May 02, 2023 3.600 3.650 3.490 3.510 96,396 -0.11(-3.04%)
May 01, 2023 3.610 3.710 3.600 3.620 30,343 -0.01(-0.28%)
Apr 28, 2023 3.620 3.700 3.590 3.630 78,059 -0.02(-0.55%)
Apr 27, 2023 3.780 3.932 3.620 3.650 81,524 -0.06(-1.62%)
Apr 26, 2023 3.780 3.890 3.710 3.710 54,076 -0.10(-2.62%)
Apr 25, 2023 3.950 4.030 3.810 3.810 54,417 -0.13(-3.30%)
Apr 24, 2023 3.970 4.040 3.900 3.940 25,537 -0.08(-1.99%)
Apr 21, 2023 4.000 4.039 3.910 4.020 64,425 +0.09(+2.29%)
Apr 20, 2023 3.830 4.066 3.830 3.930 171,394 +0.10(+2.61%)
Apr 19, 2023 3.860 3.930 3.720 3.830 43,224 +0.13(+3.51%)
Apr 18, 2023 3.860 3.960 3.700 3.700 52,239 -0.11(-2.89%)
Apr 17, 2023 3.660 3.940 3.623 3.810 191,830 +0.22(+6.13%)
Apr 14, 2023 3.680 3.770 3.580 3.590 65,566 -0.09(-2.45%)
Apr 13, 2023 3.630 3.790 3.600 3.680 49,236 +0.01(+0.27%)
Apr 12, 2023 3.800 3.840 3.650 3.670 104,062 -0.17(-4.43%)
Apr 11, 2023 3.800 3.950 3.783 3.840 41,094 +0.09(+2.40%)
Apr 10, 2023 3.870 3.960 3.710 3.750 86,003 -0.14(-3.60%)
Apr 06, 2023 3.930 3.970 3.870 3.890 116,241 -0.09(-2.26%)
Apr 05, 2023 4.070 4.100 3.910 3.980 91,091 -0.09(-2.21%)
Apr 04, 2023 3.980 4.140 3.870 4.070 206,257 +0.09(+2.26%)
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.