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: 3:02 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 (%)
Jul 31, 2020 8.450 8.860 8.240 8.700 1,489,100 +0.04(+0.46%)
Jul 30, 2020 8.540 8.770 8.440 8.660 1,589,451 -0.09(-1.03%)
Jul 29, 2020 8.060 8.950 7.800 8.750 3,918,910 +0.74(+9.24%)
Jul 28, 2020 8.180 8.500 7.750 8.010 2,463,521 -0.42(-4.98%)
Jul 27, 2020 7.990 8.940 7.810 8.430 5,693,993 +0.15(+1.81%)
Jul 24, 2020 9.000 11.40 7.580 8.280 53,343,700 -0.63(-7.07%)
Jul 23, 2020 7.760 9.990 6.450 8.910 224,506,624 +5.57(+166.77%)
Jul 22, 2020 3.400 3.470 3.310 3.340 149,059 -0.07(-2.05%)
Jul 21, 2020 3.400 3.550 3.340 3.410 244,364 +0.06(+1.79%)
Jul 20, 2020 3.440 3.490 3.280 3.350 521,323 -0.20(-5.63%)
Jul 17, 2020 3.490 3.720 3.450 3.550 300,900 +0.11(+3.20%)
Jul 16, 2020 3.420 3.510 3.350 3.440 158,910 -0.02(-0.58%)
Jul 15, 2020 3.380 3.480 3.210 3.460 399,949 +0.12(+3.59%)
Jul 14, 2020 3.440 3.470 3.180 3.340 498,446 -0.18(-5.11%)
Jul 13, 2020 3.680 3.720 3.490 3.520 403,254 -0.17(-4.61%)
Jul 10, 2020 3.730 3.800 3.620 3.690 786,600 -0.07(-1.86%)
Jul 09, 2020 3.890 3.890 3.650 3.760 140,535 -0.13(-3.34%)
Jul 08, 2020 3.720 3.890 3.664 3.890 198,468 +0.09(+2.37%)
Jul 07, 2020 3.860 3.880 3.700 3.800 200,026 -0.07(-1.81%)
Jul 06, 2020 3.690 3.910 3.580 3.870 358,746 +0.15(+4.03%)
Jul 02, 2020 3.780 3.910 3.660 3.720 276,500 -0.05(-1.33%)
Jul 01, 2020 3.790 3.910 3.700 3.770 327,656 -0.01(-0.26%)
Jun 30, 2020 3.890 3.960 3.740 3.780 373,392 -0.05(-1.31%)
Jun 29, 2020 3.890 4.130 3.800 3.830 487,861 -0.02(-0.52%)
Jun 26, 2020 4.020 4.080 3.800 3.850 788,900 -0.15(-3.75%)
Jun 25, 2020 4.090 4.190 4.000 4.000 406,084 -0.14(-3.38%)
Jun 24, 2020 4.190 4.200 3.900 4.140 663,438 -0.04(-0.96%)
Jun 23, 2020 4.210 4.450 4.140 4.180 453,864 -0.01(-0.24%)
Jun 22, 2020 4.210 4.350 4.120 4.190 446,969 -0.16(-3.68%)
Jun 19, 2020 4.350 4.500 4.220 4.350 496,100 -0.06(-1.36%)
Jun 18, 2020 3.980 4.450 3.930 4.410 651,310 +0.33(+8.09%)
Jun 17, 2020 4.190 4.240 3.980 4.080 502,717 -0.16(-3.77%)
Jun 16, 2020 4.460 4.500 4.050 4.240 753,142 +0.00(+0.00%)
Jun 15, 2020 3.940 4.310 3.720 4.240 856,883 +0.16(+3.92%)
Jun 12, 2020 4.350 4.400 3.940 4.080 908,900 +0.17(+4.35%)
Jun 11, 2020 4.100 4.390 3.870 3.910 1,520,199 -0.59(-13.11%)
Jun 10, 2020 4.900 5.200 4.410 4.500 2,152,095 -0.06(-1.32%)
Jun 09, 2020 4.460 7.140 4.450 4.560 13,498,916 +0.28(+6.54%)
Jun 08, 2020 3.930 4.670 3.930 4.280 3,277,042 +0.54(+14.44%)
Jun 05, 2020 3.700 3.900 3.537 3.740 1,044,800 +0.16(+4.47%)
Jun 04, 2020 3.500 3.640 3.420 3.580 664,366 +0.06(+1.70%)
Jun 03, 2020 3.740 3.750 3.350 3.520 1,214,327 -0.13(-3.56%)
Jun 02, 2020 3.450 4.050 3.440 3.650 2,947,732 +0.21(+6.10%)
Jun 01, 2020 3.240 3.440 3.150 3.440 664,542 +0.28(+8.86%)
May 29, 2020 3.220 3.260 3.110 3.160 365,800 -0.03(-0.94%)
May 28, 2020 3.320 3.380 3.120 3.190 634,981 -0.07(-2.15%)
May 27, 2020 3.400 3.460 3.080 3.260 657,373 -0.14(-4.12%)
May 26, 2020 3.450 3.540 3.250 3.400 789,411 +0.09(+2.72%)
May 22, 2020 3.370 3.413 3.280 3.310 383,200 -0.12(-3.50%)
May 21, 2020 3.480 3.520 3.310 3.430 454,461 -0.04(-1.15%)
May 20, 2020 3.300 3.580 3.280 3.470 726,789 +0.17(+5.15%)
May 19, 2020 3.390 3.400 3.260 3.300 426,304 -0.09(-2.65%)
May 18, 2020 3.250 3.440 3.220 3.390 934,745 +0.23(+7.28%)
May 15, 2020 3.090 3.280 3.065 3.160 649,800 +0.03(+0.96%)
May 14, 2020 3.240 3.250 2.950 3.130 613,672 -0.02(-0.63%)
May 13, 2020 3.300 3.350 2.910 3.150 1,101,543 -0.15(-4.55%)
May 12, 2020 3.510 3.640 3.240 3.300 957,665 -0.15(-4.35%)
May 11, 2020 3.310 3.740 3.200 3.450 1,397,776 +0.10(+2.99%)
May 08, 2020 3.170 3.380 3.130 3.350 670,300 +0.19(+6.01%)
May 07, 2020 3.210 3.250 3.050 3.160 806,482 +0.00(+0.00%)
May 06, 2020 3.420 3.480 3.000 3.160 1,161,603 -0.21(-6.23%)
May 05, 2020 3.250 3.640 3.220 3.370 2,165,303 +0.02(+0.60%)
May 04, 2020 3.650 3.700 3.100 3.350 4,319,175 -0.62(-15.62%)
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.