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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.720 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2021 5.790 6.100 5.780 5.860 43,500 +0.01(+0.17%)
Apr 29, 2021 5.970 5.994 5.810 5.850 36,170 -0.10(-1.68%)
Apr 28, 2021 5.820 6.100 5.820 5.950 36,204 +0.11(+1.88%)
Apr 27, 2021 5.920 6.000 5.810 5.840 24,739 -0.07(-1.18%)
Apr 26, 2021 5.830 6.080 5.700 5.910 55,865 +0.07(+1.20%)
Apr 23, 2021 5.810 5.950 5.670 5.840 46,200 +0.01(+0.17%)
Apr 22, 2021 5.650 5.920 5.430 5.830 60,444 +0.19(+3.37%)
Apr 21, 2021 5.250 5.730 5.250 5.640 47,204 +0.42(+8.05%)
Apr 20, 2021 5.300 5.360 5.120 5.220 57,383 -0.12(-2.25%)
Apr 19, 2021 5.240 5.370 5.090 5.340 94,050 +0.04(+0.75%)
Apr 16, 2021 5.380 5.465 5.225 5.300 58,200 -0.11(-2.03%)
Apr 15, 2021 5.500 5.565 5.360 5.410 87,180 +0.01(+0.19%)
Apr 14, 2021 5.300 5.520 5.300 5.400 108,258 +0.11(+2.08%)
Apr 13, 2021 5.580 5.580 5.120 5.290 144,536 -0.06(-1.12%)
Apr 12, 2021 5.560 5.650 5.300 5.350 147,354 -0.28(-4.97%)
Apr 09, 2021 5.760 5.820 5.270 5.630 142,300 -0.07(-1.23%)
Apr 08, 2021 5.700 5.760 5.550 5.700 78,370 +0.11(+1.97%)
Apr 07, 2021 5.800 5.879 5.540 5.590 205,305 -0.20(-3.45%)
Apr 06, 2021 5.900 5.925 5.760 5.790 91,431 -0.10(-1.70%)
Apr 05, 2021 6.070 6.140 5.750 5.890 145,536 -0.16(-2.64%)
Apr 01, 2021 6.000 6.134 5.824 6.050 103,000 +0.26(+4.49%)
Mar 31, 2021 5.860 5.980 5.620 5.790 96,467 +0.00(+0.00%)
Mar 30, 2021 5.990 6.270 5.570 5.790 91,853 -0.13(-2.20%)
Mar 29, 2021 6.300 6.300 5.730 5.920 150,647 -0.28(-4.52%)
Mar 26, 2021 6.640 6.640 6.010 6.200 66,200 -0.18(-2.82%)
Mar 25, 2021 6.300 6.510 6.100 6.380 58,881 +0.12(+1.92%)
Mar 24, 2021 6.790 7.120 6.110 6.260 134,622 -0.50(-7.40%)
Mar 23, 2021 7.170 7.310 6.710 6.760 113,801 -0.52(-7.14%)
Mar 22, 2021 7.110 7.740 6.850 7.280 95,157 +0.23(+3.26%)
Mar 19, 2021 7.030 7.175 6.852 7.050 20,900 +0.02(+0.28%)
Mar 18, 2021 7.360 7.440 6.960 7.030 56,477 -0.28(-3.83%)
Mar 17, 2021 7.300 7.390 7.150 7.310 63,579 -0.07(-0.95%)
Mar 16, 2021 7.530 7.700 7.320 7.380 35,065 -0.08(-1.07%)
Mar 15, 2021 7.390 7.520 7.330 7.460 23,242 +0.04(+0.54%)
Mar 12, 2021 7.430 7.530 7.183 7.420 34,500 -0.10(-1.33%)
Mar 11, 2021 7.220 7.620 7.110 7.520 86,748 +0.32(+4.44%)
Mar 10, 2021 7.320 7.460 7.070 7.200 50,427 -0.06(-0.83%)
Mar 09, 2021 6.960 7.430 6.960 7.260 70,358 +0.30(+4.31%)
Mar 08, 2021 7.100 7.100 6.780 6.960 104,152 +0.05(+0.72%)
Mar 05, 2021 7.380 7.550 6.760 6.910 289,400 +0.39(+5.98%)
Mar 04, 2021 6.500 6.920 6.100 6.520 156,897 -0.07(-1.06%)
Mar 03, 2021 7.010 7.170 6.290 6.590 293,218 -0.37(-5.32%)
Mar 02, 2021 7.570 7.880 6.920 6.960 85,790 -0.55(-7.32%)
Mar 01, 2021 7.340 7.740 7.190 7.510 56,304 +0.32(+4.45%)
Feb 26, 2021 7.220 7.370 6.830 7.190 58,400 -0.19(-2.57%)
Feb 25, 2021 7.380 7.670 7.070 7.380 80,368 -0.02(-0.27%)
Feb 24, 2021 7.670 7.800 7.270 7.400 52,935 -0.14(-1.86%)
Feb 23, 2021 7.530 8.190 7.290 7.540 128,634 -0.26(-3.33%)
Feb 22, 2021 8.100 8.360 7.490 7.800 108,859 -0.25(-3.11%)
Feb 19, 2021 8.150 8.357 8.030 8.050 43,600 +0.02(+0.25%)
Feb 18, 2021 8.250 8.460 8.020 8.030 68,987 -0.26(-3.14%)
Feb 17, 2021 8.140 8.490 8.040 8.290 73,443 -0.10(-1.19%)
Feb 16, 2021 8.180 8.450 7.920 8.390 84,375 +0.26(+3.20%)
Feb 12, 2021 8.170 8.460 7.900 8.130 39,400 -0.02(-0.25%)
Feb 11, 2021 8.560 8.630 7.960 8.150 93,223 -0.40(-4.68%)
Feb 10, 2021 8.600 8.836 8.420 8.550 74,106 +0.07(+0.83%)
Feb 09, 2021 8.480 8.710 8.340 8.480 71,065 +0.09(+1.07%)
Feb 08, 2021 8.250 8.515 7.962 8.390 73,336 +0.12(+1.45%)
Feb 05, 2021 8.050 8.270 7.860 8.270 92,200 +0.32(+4.03%)
Feb 04, 2021 8.800 9.034 7.750 7.950 289,827 -0.90(-10.17%)
Feb 03, 2021 8.260 8.990 8.084 8.850 220,431 +0.47(+5.61%)
Feb 02, 2021 7.600 8.400 7.380 8.380 181,512 +0.85(+11.29%)
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.