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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.750 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 3.020 4.390 3.000 3.970 28,819,900 +0.96(+31.89%)
Apr 30, 2020 2.710 3.080 2.480 3.010 2,618,022 +0.38(+14.45%)
Apr 29, 2020 2.460 2.720 2.410 2.630 1,302,470 +0.21(+8.68%)
Apr 28, 2020 2.450 2.490 2.350 2.420 426,661 +0.05(+2.11%)
Apr 27, 2020 2.280 2.450 2.270 2.370 613,166 +0.11(+4.87%)
Apr 24, 2020 2.260 2.340 2.170 2.260 503,200 +0.01(+0.44%)
Apr 23, 2020 2.260 2.350 2.240 2.250 410,782 -0.01(-0.44%)
Apr 22, 2020 2.210 2.330 2.190 2.260 551,083 +0.07(+3.20%)
Apr 21, 2020 2.220 2.270 2.050 2.190 913,171 -0.11(-4.78%)
Apr 20, 2020 2.410 2.470 2.290 2.300 893,140 -0.12(-4.96%)
Apr 17, 2020 2.380 2.590 2.290 2.420 1,115,500 +0.09(+3.86%)
Apr 16, 2020 2.430 2.500 2.250 2.330 958,915 -0.17(-6.80%)
Apr 15, 2020 2.410 2.550 2.350 2.500 1,013,436 -0.11(-4.21%)
Apr 14, 2020 2.690 2.780 2.380 2.610 2,165,986 -0.09(-3.33%)
Apr 13, 2020 2.450 2.940 2.410 2.700 5,964,566 +0.31(+12.97%)
Apr 09, 2020 1.980 2.500 1.930 2.390 4,096,400 +0.44(+22.56%)
Apr 08, 2020 1.960 1.990 1.890 1.950 1,081,186 +0.05(+2.63%)
Apr 07, 2020 2.090 2.100 1.900 1.900 2,155,651 -0.21(-9.95%)
Apr 06, 2020 1.800 2.250 1.750 2.110 2,922,306 +0.34(+19.21%)
Apr 03, 2020 1.780 1.790 1.710 1.770 543,800 -0.01(-0.56%)
Apr 02, 2020 1.810 1.828 1.710 1.780 756,082 -0.01(-0.56%)
Apr 01, 2020 1.800 1.860 1.720 1.790 878,803 -0.05(-2.72%)
Mar 31, 2020 1.840 1.960 1.750 1.840 1,302,640 -0.03(-1.60%)
Mar 30, 2020 1.950 1.970 1.810 1.870 1,725,218 -0.11(-5.56%)
Mar 27, 2020 2.070 2.077 1.890 1.980 2,303,400 -0.08(-3.88%)
Mar 26, 2020 2.150 2.150 1.950 2.060 3,346,413 +0.11(+5.64%)
Mar 25, 2020 2.400 2.400 1.850 1.950 7,454,132 +0.25(+14.71%)
Mar 24, 2020 3.350 3.500 1.690 1.700 8,400,262 -12.30(-87.86%)
Mar 23, 2020 11.94 14.49 11.64 14.00 352,448 +1.98(+16.47%)
Mar 20, 2020 13.28 16.98 11.25 12.02 203,000 -0.95(-7.32%)
Mar 19, 2020 12.45 13.32 10.50 12.97 104,260 +0.44(+3.51%)
Mar 18, 2020 12.30 14.36 9.575 12.53 105,850 -0.12(-0.95%)
Mar 17, 2020 12.81 13.92 11.33 12.65 119,933 -0.26(-2.01%)
Mar 16, 2020 14.88 15.72 12.25 12.91 112,131 -2.80(-17.82%)
Mar 13, 2020 17.43 18.72 14.54 15.71 54,400 -1.51(-8.77%)
Mar 12, 2020 19.46 19.60 17.10 17.22 62,010 -2.77(-13.86%)
Mar 11, 2020 19.76 20.71 19.54 19.99 33,014 +0.09(+0.45%)
Mar 10, 2020 20.43 20.71 19.33 19.90 146,126 +0.15(+0.76%)
Mar 09, 2020 20.29 20.75 19.28 19.75 87,420 -0.77(-3.75%)
Mar 06, 2020 19.75 20.72 19.08 20.52 163,200 +2.13(+11.58%)
Mar 05, 2020 18.32 18.49 17.92 18.39 23,867 -0.11(-0.59%)
Mar 04, 2020 18.32 19.33 18.15 18.50 306,994 +0.50(+2.78%)
Mar 03, 2020 18.92 19.33 17.44 18.00 56,100 -0.78(-4.15%)
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.