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 (%)
Sep 30, 2022 9.050 9.310 9.050 9.190 182,612 +0.19(+2.11%)
Sep 29, 2022 9.150 9.190 8.880 9.000 265,351 -0.20(-2.17%)
Sep 28, 2022 8.590 9.220 8.405 9.200 470,627 +0.79(+9.39%)
Sep 27, 2022 7.950 8.480 7.840 8.410 121,672 +0.53(+6.73%)
Sep 26, 2022 7.750 8.100 7.650 7.880 120,863 -0.03(-0.38%)
Sep 23, 2022 8.190 8.420 7.790 7.910 99,317 -0.43(-5.16%)
Sep 22, 2022 8.610 8.780 7.790 8.340 359,193 -0.35(-4.03%)
Sep 21, 2022 9.530 9.530 8.590 8.690 383,657 -0.71(-7.55%)
Sep 20, 2022 9.320 9.847 9.225 9.400 857,600 +0.10(+1.08%)
Sep 19, 2022 8.910 9.425 8.910 9.300 257,596 +0.31(+3.45%)
Sep 16, 2022 9.100 9.290 8.810 8.990 231,020 -0.16(-1.75%)
Sep 15, 2022 9.040 9.350 8.840 9.150 309,672 +0.03(+0.33%)
Sep 14, 2022 9.020 9.250 8.800 9.120 372,069 +0.27(+3.05%)
Sep 13, 2022 9.000 9.360 8.610 8.850 593,578 -0.58(-6.15%)
Sep 12, 2022 9.000 9.700 8.970 9.430 737,872 +0.72(+8.27%)
Sep 09, 2022 8.500 8.930 8.500 8.710 221,680 +0.18(+2.11%)
Sep 08, 2022 8.710 8.840 8.455 8.530 225,283 -0.18(-2.07%)
Sep 07, 2022 8.380 8.770 8.260 8.710 1,856,181 +0.26(+3.08%)
Sep 06, 2022 8.830 8.999 8.110 8.450 140,759 -0.22(-2.54%)
Sep 02, 2022 8.910 8.910 8.310 8.670 204,120 -0.12(-1.37%)
Sep 01, 2022 8.690 8.990 8.510 8.790 192,721 +0.13(+1.50%)
Aug 31, 2022 8.500 8.745 8.407 8.660 227,079 +0.15(+1.76%)
Aug 30, 2022 8.160 8.650 8.022 8.510 397,771 +0.31(+3.78%)
Aug 29, 2022 7.800 8.280 7.800 8.200 301,859 +0.13(+1.61%)
Aug 26, 2022 8.020 8.120 7.910 8.070 215,845 -0.05(-0.62%)
Aug 25, 2022 7.910 8.180 7.620 8.120 532,656 +0.21(+2.65%)
Aug 24, 2022 7.820 8.050 7.520 7.910 227,219 +0.16(+2.06%)
Aug 23, 2022 7.470 7.880 7.470 7.750 105,562 +0.23(+3.06%)
Aug 22, 2022 7.460 7.590 7.307 7.520 55,930 -0.03(-0.40%)
Aug 19, 2022 7.820 7.950 7.330 7.550 232,045 -0.21(-2.71%)
Aug 18, 2022 6.530 7.830 6.400 7.760 913,268 +1.26(+19.38%)
Aug 17, 2022 6.780 6.910 6.470 6.500 164,558 -0.36(-5.25%)
Aug 16, 2022 7.030 7.120 6.710 6.860 438,235 -0.24(-3.38%)
Aug 15, 2022 6.930 7.120 6.895 7.100 39,208 +0.02(+0.28%)
Aug 12, 2022 6.950 7.210 6.690 7.080 112,971 +0.10(+1.43%)
Aug 11, 2022 6.750 7.350 6.600 6.980 375,276 +0.51(+7.88%)
Aug 10, 2022 6.870 6.950 6.330 6.470 202,922 -0.27(-4.01%)
Aug 09, 2022 6.860 6.874 6.530 6.740 209,084 -0.02(-0.30%)
Aug 08, 2022 7.030 7.070 6.510 6.760 52,395 -0.13(-1.89%)
Aug 05, 2022 6.900 6.974 6.700 6.890 130,332 +0.09(+1.32%)
Aug 04, 2022 7.010 7.100 6.720 6.800 185,502 -0.15(-2.16%)
Aug 03, 2022 6.890 7.380 6.820 6.950 523,324 +0.03(+0.43%)
Aug 02, 2022 7.210 7.500 6.920 6.920 116,358 -0.38(-5.21%)
Aug 01, 2022 7.440 7.475 7.070 7.300 215,013 -0.15(-2.01%)
Jul 29, 2022 7.110 7.550 7.015 7.450 727,996 +0.16(+2.19%)
Jul 28, 2022 7.010 7.490 6.900 7.290 162,450 +0.23(+3.26%)
Jul 27, 2022 7.080 7.200 6.844 7.060 60,396 +0.04(+0.57%)
Jul 26, 2022 6.810 7.250 6.390 7.020 36,116 +0.10(+1.45%)
Jul 25, 2022 7.080 7.410 6.900 6.920 78,697 -0.24(-3.35%)
Jul 22, 2022 7.160 7.430 7.060 7.160 85,070 -0.03(-0.42%)
Jul 21, 2022 6.780 7.240 6.721 7.190 44,723 +0.27(+3.90%)
Jul 20, 2022 6.700 7.370 6.700 6.920 90,805 +0.24(+3.59%)
Jul 19, 2022 6.570 6.980 6.460 6.680 56,013 +0.23(+3.57%)
Jul 18, 2022 6.200 6.630 6.150 6.450 96,354 +0.33(+5.39%)
Jul 15, 2022 6.160 6.370 6.000 6.120 142,957 -0.05(-0.81%)
Jul 14, 2022 6.020 6.281 6.020 6.170 8,044 +0.12(+2.07%)
Jul 13, 2022 6.020 6.220 6.020 6.045 41,762 -0.07(-1.06%)
Jul 12, 2022 6.140 6.205 6.050 6.110 54,412 -0.18(-2.86%)
Jul 11, 2022 6.160 6.290 6.110 6.290 17,799 +0.05(+0.80%)
Jul 08, 2022 6.100 6.350 6.100 6.240 24,286 +0.04(+0.65%)
Jul 07, 2022 6.150 6.250 6.010 6.200 45,183 +0.15(+2.48%)
Jul 06, 2022 5.970 6.225 5.970 6.050 10,496 -0.02(-0.33%)
Jul 05, 2022 5.850 6.270 5.760 6.070 10,239 +0.21(+3.58%)
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.