Skip to main content

Milestone Pharmaceuticals Inc (NQ: MIST )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.745 1.780 1.710 1.720 867,660 -0.03(-1.43%)
May 20, 2024 1.740 1.750 1.710 1.745 158,033 +0.01(+0.29%)
May 17, 2024 1.750 1.750 1.710 1.740 252,392 -0.01(-0.57%)
May 16, 2024 1.730 1.750 1.700 1.750 131,502 +0.02(+1.16%)
May 15, 2024 1.750 1.750 1.695 1.730 49,751 +0.01(+0.58%)
May 14, 2024 1.740 1.750 1.700 1.720 37,566 +0.02(+1.18%)
May 13, 2024 1.690 1.740 1.690 1.700 38,466 +0.00(+0.00%)
May 10, 2024 1.710 1.740 1.670 1.700 36,354 +0.00(+0.00%)
May 09, 2024 1.710 1.710 1.671 1.700 21,117 +0.00(+0.00%)
May 08, 2024 1.720 1.760 1.680 1.700 250,457 -0.04(-2.30%)
May 07, 2024 1.780 1.809 1.660 1.740 147,258 +0.00(+0.00%)
May 06, 2024 1.730 1.820 1.680 1.740 297,133 +0.05(+2.96%)
May 03, 2024 1.680 1.690 1.630 1.690 85,566 +0.05(+3.05%)
May 02, 2024 1.630 1.710 1.600 1.640 197,771 +0.04(+2.50%)
May 01, 2024 1.620 1.667 1.575 1.600 101,105 -0.05(-3.03%)
Apr 30, 2024 1.570 1.670 1.505 1.650 215,006 +0.08(+5.10%)
Apr 29, 2024 1.530 1.630 1.530 1.570 137,452 +0.03(+1.95%)
Apr 26, 2024 1.600 1.637 1.530 1.540 469,849 -0.04(-2.53%)
Apr 25, 2024 1.660 1.676 1.500 1.580 253,033 -0.08(-4.82%)
Apr 24, 2024 1.710 1.710 1.640 1.660 48,654 -0.04(-2.35%)
Apr 23, 2024 1.640 1.720 1.614 1.700 90,452 +0.07(+4.29%)
Apr 22, 2024 1.620 1.693 1.600 1.630 34,803 -0.01(-0.61%)
Apr 19, 2024 1.650 1.700 1.610 1.640 29,523 +0.01(+0.61%)
Apr 18, 2024 1.750 1.760 1.560 1.630 208,613 -0.12(-6.86%)
Apr 17, 2024 1.800 1.820 1.700 1.750 112,732 -0.01(-0.57%)
Apr 16, 2024 1.700 1.790 1.667 1.760 233,530 +0.01(+0.28%)
Apr 15, 2024 1.700 1.770 1.650 1.755 259,470 +0.02(+1.45%)
Apr 12, 2024 1.680 1.770 1.650 1.730 116,946 +0.03(+2.06%)
Apr 11, 2024 1.700 1.720 1.667 1.695 58,471 +0.03(+1.50%)
Apr 10, 2024 1.710 1.720 1.630 1.670 43,401 +0.00(+0.00%)
Apr 09, 2024 1.820 1.850 1.620 1.670 288,430 -0.15(-8.24%)
Apr 08, 2024 1.850 1.850 1.750 1.820 247,373 +0.02(+1.11%)
Apr 05, 2024 1.760 1.820 1.760 1.800 149,275 +0.05(+2.86%)
Apr 04, 2024 1.760 1.870 1.750 1.750 212,116 -0.01(-0.57%)
Apr 03, 2024 1.800 1.840 1.759 1.760 212,971 -0.04(-2.22%)
Apr 02, 2024 1.820 1.840 1.770 1.800 86,740 -0.03(-1.64%)
Apr 01, 2024 1.780 1.850 1.760 1.830 86,311 +0.04(+2.23%)
Mar 28, 2024 1.830 1.980 1.760 1.790 454,552 -0.01(-0.56%)
Mar 27, 2024 1.820 1.860 1.750 1.800 185,088 -0.01(-0.55%)
Mar 26, 2024 1.750 1.880 1.700 1.810 358,408 +0.08(+4.62%)
Mar 25, 2024 1.720 1.900 1.660 1.730 345,579 -0.01(-0.57%)
Mar 22, 2024 1.560 1.745 1.560 1.740 383,967 +0.18(+11.54%)
Mar 21, 2024 1.450 1.580 1.450 1.560 326,743 +0.06(+4.00%)
Mar 20, 2024 1.430 1.520 1.430 1.500 157,883 +0.05(+3.45%)
Mar 19, 2024 1.520 1.520 1.440 1.450 206,776 -0.04(-2.68%)
Mar 18, 2024 1.440 1.515 1.390 1.490 291,545 +0.04(+2.76%)
Mar 15, 2024 1.390 1.470 1.390 1.450 318,398 +0.03(+2.11%)
Mar 14, 2024 1.480 1.480 1.360 1.420 581,681 -0.03(-2.07%)
Mar 13, 2024 1.500 1.500 1.430 1.450 127,025 -0.04(-2.36%)
Mar 12, 2024 1.540 1.540 1.450 1.485 336,529 -0.05(-3.57%)
Mar 11, 2024 1.560 1.560 1.450 1.540 158,089 +0.03(+1.99%)
Mar 08, 2024 1.520 1.550 1.450 1.510 266,623 +0.01(+0.67%)
Mar 07, 2024 1.450 1.560 1.450 1.500 257,943 +0.05(+3.45%)
Mar 06, 2024 1.640 1.668 1.400 1.450 754,110 -0.13(-8.23%)
Mar 05, 2024 1.490 1.610 1.490 1.580 198,530 +0.03(+1.94%)
Mar 04, 2024 1.680 1.690 1.490 1.550 825,659 -0.06(-3.73%)
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.