Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Pharmaceuticals Inc (NQ: MIST )

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 3.470 3.800 3.420 3.660 114,766 +0.17(+4.87%)
Jan 30, 2023 3.500 3.570 3.410 3.490 332,009 -0.01(-0.29%)
Jan 27, 2023 3.490 3.680 3.450 3.500 563,351 +0.05(+1.45%)
Jan 26, 2023 3.660 3.740 3.410 3.450 416,475 -0.20(-5.48%)
Jan 25, 2023 3.700 3.790 3.610 3.650 142,970 -0.07(-1.88%)
Jan 24, 2023 3.580 3.790 3.544 3.720 200,202 +0.10(+2.62%)
Jan 23, 2023 3.810 3.810 3.570 3.625 263,690 -0.17(-4.35%)
Jan 20, 2023 3.760 3.930 3.750 3.790 455,343 +0.04(+1.07%)
Jan 19, 2023 3.860 3.860 3.700 3.750 162,643 -0.04(-1.06%)
Jan 18, 2023 3.940 3.985 3.760 3.790 61,113 -0.13(-3.32%)
Jan 17, 2023 3.900 4.033 3.860 3.920 98,922 -0.01(-0.25%)
Jan 13, 2023 4.080 4.170 3.870 3.930 199,756 -0.11(-2.72%)
Jan 12, 2023 4.140 4.313 3.950 4.040 193,085 -0.07(-1.70%)
Jan 11, 2023 4.090 4.190 4.000 4.110 258,886 +0.24(+6.20%)
Jan 10, 2023 3.690 4.000 3.650 3.870 345,321 +0.17(+4.59%)
Jan 09, 2023 3.990 4.025 3.670 3.700 187,267 -0.18(-4.64%)
Jan 06, 2023 4.010 4.010 3.870 3.880 46,123 -0.11(-2.76%)
Jan 05, 2023 4.070 4.070 3.970 3.990 75,876 -0.11(-2.68%)
Jan 04, 2023 4.090 4.168 4.010 4.100 156,270 +0.05(+1.23%)
Jan 03, 2023 3.970 4.190 3.970 4.050 155,085 +0.09(+2.27%)
Dec 30, 2022 3.860 4.000 3.860 3.960 63,526 +0.06(+1.54%)
Dec 29, 2022 3.570 4.000 3.565 3.900 271,460 +0.30(+8.33%)
Dec 28, 2022 3.470 3.740 3.470 3.600 244,547 +0.07(+1.98%)
Dec 27, 2022 3.770 3.810 3.491 3.530 132,628 -0.25(-6.61%)
Dec 23, 2022 3.940 4.080 3.745 3.780 104,710 -0.10(-2.58%)
Dec 22, 2022 3.810 3.980 3.736 3.880 113,425 +0.05(+1.31%)
Dec 21, 2022 3.760 3.930 3.610 3.830 122,663 +0.08(+2.13%)
Dec 20, 2022 3.660 3.811 3.560 3.750 155,390 +0.08(+2.18%)
Dec 19, 2022 3.660 3.710 3.390 3.670 773,703 +0.02(+0.55%)
Dec 16, 2022 3.790 3.790 3.547 3.650 641,860 -0.15(-3.95%)
Dec 15, 2022 3.860 3.860 3.710 3.800 626,151 -0.08(-2.06%)
Dec 14, 2022 4.050 4.100 3.700 3.880 596,999 -0.08(-2.02%)
Dec 13, 2022 4.000 4.220 3.880 3.960 694,496 +0.01(+0.25%)
Dec 12, 2022 4.070 4.120 3.870 3.950 415,306 -0.11(-2.71%)
Dec 09, 2022 4.250 4.430 4.050 4.060 293,177 -0.32(-7.31%)
Dec 08, 2022 4.630 4.690 4.360 4.380 192,775 -0.23(-4.99%)
Dec 07, 2022 4.530 4.725 4.440 4.610 140,254 +0.10(+2.22%)
Dec 06, 2022 4.870 4.880 4.470 4.510 262,215 -0.24(-5.05%)
Dec 05, 2022 4.840 4.880 4.450 4.750 324,881 -0.19(-3.85%)
Dec 02, 2022 4.800 4.960 4.700 4.940 57,997 +0.08(+1.65%)
Dec 01, 2022 4.850 5.090 4.800 4.860 128,747 -0.05(-1.02%)
Nov 30, 2022 4.940 5.070 4.680 4.910 379,874 -0.01(-0.20%)
Nov 29, 2022 4.990 5.010 4.785 4.920 170,056 -0.09(-1.80%)
Nov 28, 2022 5.000 5.200 4.952 5.010 199,336 +0.01(+0.20%)
Nov 25, 2022 5.000 5.040 4.930 5.000 72,195 -0.02(-0.40%)
Nov 23, 2022 4.820 5.040 4.780 5.020 228,839 +0.20(+4.15%)
Nov 22, 2022 4.740 4.830 4.660 4.820 140,247 +0.08(+1.69%)
Nov 21, 2022 4.570 4.770 4.540 4.740 401,540 +0.17(+3.72%)
Nov 18, 2022 4.490 4.700 4.318 4.570 312,276 +0.03(+0.66%)
Nov 17, 2022 4.410 4.550 4.385 4.540 117,589 +0.01(+0.22%)
Nov 16, 2022 4.410 4.580 4.250 4.530 281,391 +0.15(+3.42%)
Nov 15, 2022 4.680 4.870 4.320 4.380 506,764 -0.24(-5.19%)
Nov 14, 2022 4.950 4.950 4.440 4.620 651,490 +0.00(+0.00%)
Nov 11, 2022 4.530 4.730 4.510 4.620 201,575 +0.14(+3.12%)
Nov 10, 2022 4.180 4.540 4.100 4.480 725,679 +0.39(+9.54%)
Nov 09, 2022 4.150 4.290 4.080 4.090 533,333 -0.13(-3.08%)
Nov 08, 2022 4.290 4.390 4.040 4.220 762,086 -0.04(-0.94%)
Nov 07, 2022 4.700 4.720 4.150 4.260 1,562,953 -0.49(-10.32%)
Nov 04, 2022 5.100 5.130 4.650 4.750 1,026,646 -0.39(-7.59%)
Nov 03, 2022 4.990 5.200 4.950 5.140 743,428 +0.11(+2.19%)
Nov 02, 2022 5.040 5.110 4.950 5.030 613,707 -0.01(-0.20%)
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.