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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.765 +0.015 (+0.86%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 (%)
Nov 30, 2020 6.570 6.750 6.570 6.700 108,874 +0.12(+1.82%)
Nov 27, 2020 6.620 6.767 6.560 6.580 51,100 -0.07(-1.05%)
Nov 25, 2020 6.680 6.700 6.521 6.650 48,200 -0.03(-0.45%)
Nov 24, 2020 6.540 6.710 6.520 6.680 121,699 +0.17(+2.61%)
Nov 23, 2020 6.570 6.690 6.480 6.510 64,308 -0.20(-2.98%)
Nov 20, 2020 6.450 6.710 6.430 6.710 82,500 +0.19(+2.91%)
Nov 19, 2020 6.580 6.690 6.310 6.520 71,924 -0.05(-0.76%)
Nov 18, 2020 6.570 6.730 6.500 6.570 84,539 +0.01(+0.15%)
Nov 17, 2020 6.530 6.650 6.503 6.560 53,550 -0.02(-0.30%)
Nov 16, 2020 6.500 6.600 6.220 6.580 95,056 +0.24(+3.79%)
Nov 13, 2020 6.200 6.460 6.180 6.340 147,500 +0.14(+2.26%)
Nov 12, 2020 6.420 6.477 6.130 6.200 89,438 -0.23(-3.58%)
Nov 11, 2020 6.310 6.435 6.060 6.430 86,148 +0.21(+3.38%)
Nov 10, 2020 6.220 6.300 6.060 6.220 59,522 +0.07(+1.14%)
Nov 09, 2020 6.680 6.820 6.110 6.150 165,602 -0.25(-3.91%)
Nov 06, 2020 6.500 6.500 6.160 6.400 83,600 -0.08(-1.23%)
Nov 05, 2020 6.210 6.500 6.031 6.480 103,363 +0.37(+6.06%)
Nov 04, 2020 6.040 6.255 6.010 6.110 109,057 +0.06(+0.99%)
Nov 03, 2020 5.810 6.130 5.810 6.050 94,141 +0.25(+4.31%)
Nov 02, 2020 5.820 6.000 5.660 5.800 132,593 +0.04(+0.69%)
Oct 30, 2020 5.720 5.808 5.560 5.760 153,600 +0.03(+0.52%)
Oct 29, 2020 5.530 5.750 5.460 5.730 685,430 +0.16(+2.87%)
Oct 28, 2020 5.590 5.680 5.390 5.570 149,770 -0.11(-1.94%)
Oct 27, 2020 5.560 6.050 5.320 5.680 216,398 +0.11(+1.97%)
Oct 26, 2020 6.010 6.090 5.370 5.570 457,130 -0.43(-7.17%)
Oct 23, 2020 6.500 6.500 5.840 6.000 1,367,200 -1.00(-14.29%)
Oct 22, 2020 6.900 7.030 6.810 7.000 77,537 +0.09(+1.30%)
Oct 21, 2020 7.010 7.100 6.700 6.910 65,546 -0.12(-1.71%)
Oct 20, 2020 7.200 7.270 6.970 7.030 68,671 -0.12(-1.68%)
Oct 19, 2020 7.080 7.390 7.080 7.150 62,327 +0.01(+0.14%)
Oct 16, 2020 7.140 7.250 7.030 7.140 40,300 +0.01(+0.14%)
Oct 15, 2020 6.980 7.310 6.810 7.130 101,297 +0.06(+0.85%)
Oct 14, 2020 7.190 7.220 6.990 7.070 88,276 -0.12(-1.67%)
Oct 13, 2020 7.470 7.500 7.160 7.190 82,421 -0.28(-3.75%)
Oct 12, 2020 7.110 7.750 7.000 7.470 161,100 +0.36(+5.06%)
Oct 09, 2020 7.370 7.450 7.000 7.110 39,300 -0.17(-2.34%)
Oct 08, 2020 7.130 7.490 6.861 7.280 74,435 +0.19(+2.68%)
Oct 07, 2020 6.800 7.240 6.710 7.090 121,332 +0.38(+5.66%)
Oct 06, 2020 6.970 7.030 6.660 6.710 167,311 -0.21(-3.03%)
Oct 05, 2020 7.120 7.250 6.820 6.920 145,165 +0.15(+2.22%)
Oct 02, 2020 6.940 7.000 6.625 6.770 220,000 -0.33(-4.65%)
Oct 01, 2020 7.350 7.412 7.076 7.100 130,314 -0.22(-3.01%)
Sep 30, 2020 7.650 7.690 7.250 7.320 90,857 -0.23(-3.05%)
Sep 29, 2020 7.520 7.715 7.295 7.550 100,861 +0.04(+0.53%)
Sep 28, 2020 7.690 7.720 7.500 7.510 81,915 -0.10(-1.31%)
Sep 25, 2020 7.240 7.690 7.210 7.610 102,300 +0.35(+4.82%)
Sep 24, 2020 7.560 7.720 7.070 7.260 182,024 -0.45(-5.84%)
Sep 23, 2020 7.950 7.990 7.500 7.710 138,626 -0.24(-3.02%)
Sep 22, 2020 7.890 7.990 7.780 7.950 114,405 +0.05(+0.63%)
Sep 21, 2020 8.500 8.620 7.770 7.900 333,160 -0.98(-11.04%)
Sep 18, 2020 8.600 8.900 8.430 8.880 252,200 +0.25(+2.90%)
Sep 17, 2020 8.480 8.740 8.300 8.630 96,800 +0.08(+0.94%)
Sep 16, 2020 8.040 8.900 8.040 8.550 278,976 +0.41(+5.04%)
Sep 15, 2020 8.100 8.220 8.010 8.140 54,749 +0.00(+0.00%)
Sep 14, 2020 7.900 8.240 7.900 8.140 113,468 +0.33(+4.23%)
Sep 11, 2020 8.140 8.290 7.725 7.810 153,200 -0.35(-4.29%)
Sep 10, 2020 7.850 8.270 7.850 8.160 136,740 +0.30(+3.82%)
Sep 09, 2020 7.700 8.080 7.700 7.860 216,274 +0.13(+1.68%)
Sep 08, 2020 7.650 7.910 7.500 7.730 128,860 -0.02(-0.26%)
Sep 04, 2020 7.780 7.900 7.370 7.750 275,500 +0.04(+0.52%)
Sep 03, 2020 8.030 8.460 7.630 7.710 284,254 -0.40(-4.93%)
Sep 02, 2020 8.130 8.380 7.930 8.110 471,111 -0.09(-1.10%)
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.