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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2021 5.630 5.689 5.210 5.470 236,147 -0.13(-2.32%)
Nov 29, 2021 6.020 6.020 5.580 5.600 59,265 -0.43(-7.13%)
Nov 26, 2021 6.040 6.140 5.840 6.030 11,965 +0.01(+0.17%)
Nov 24, 2021 6.030 6.170 5.850 6.020 57,061 -0.08(-1.31%)
Nov 23, 2021 6.050 6.240 6.050 6.100 71,597 +0.01(+0.16%)
Nov 22, 2021 6.110 6.150 5.930 6.090 58,282 +0.03(+0.50%)
Nov 19, 2021 6.270 6.320 5.760 6.060 27,846 -0.27(-4.27%)
Nov 18, 2021 6.440 6.410 6.150 6.330 24,559 -0.05(-0.78%)
Nov 17, 2021 6.790 6.790 6.340 6.380 53,341 -0.47(-6.86%)
Nov 16, 2021 6.850 7.000 6.660 6.850 137,011 -0.10(-1.44%)
Nov 15, 2021 6.170 6.990 6.070 6.950 87,262 +0.85(+13.93%)
Nov 12, 2021 5.500 6.110 5.500 6.100 26,298 +0.50(+8.93%)
Nov 11, 2021 5.540 5.620 5.500 5.600 12,033 +0.06(+1.08%)
Nov 10, 2021 5.620 5.540 5.540 19,352 -0.11(-1.95%)
Nov 09, 2021 5.660 5.690 5.540 5.650 62,106 +0.07(+1.21%)
Nov 08, 2021 5.570 5.750 5.570 5.582 6,804 -0.04(-0.67%)
Nov 05, 2021 5.650 5.760 5.560 5.620 16,341 -0.07(-1.23%)
Nov 04, 2021 5.580 5.695 5.530 5.690 33,820 +0.06(+1.07%)
Nov 03, 2021 5.660 5.670 5.544 5.630 16,303 -0.01(-0.18%)
Nov 02, 2021 5.620 5.690 5.530 5.640 59,047 -0.06(-1.05%)
Nov 01, 2021 5.690 5.750 5.630 5.700 21,671 +0.07(+1.24%)
Oct 29, 2021 5.640 5.640 5.510 5.630 14,152 +0.03(+0.54%)
Oct 28, 2021 5.630 5.750 5.500 5.600 19,365 -0.06(-1.06%)
Oct 27, 2021 5.730 5.705 5.580 5.660 6,952 +0.00(+0.09%)
Oct 26, 2021 5.710 5.740 5.655 8,956 -0.05(-0.96%)
Oct 25, 2021 5.570 5.720 5.518 5.710 11,995 +0.16(+2.79%)
Oct 22, 2021 5.660 5.710 5.510 5.555 5,704 -0.15(-2.54%)
Oct 21, 2021 5.510 5.740 5.500 5.700 5,982 +0.04(+0.71%)
Oct 20, 2021 5.750 5.750 5.570 5.660 12,953 -0.08(-1.37%)
Oct 19, 2021 5.750 5.750 5.698 5.739 7,306 -0.01(-0.20%)
Oct 18, 2021 5.850 6.000 5.740 5.750 10,665 -0.15(-2.54%)
Oct 15, 2021 5.820 5.920 5.820 5.900 29,787 +0.05(+0.85%)
Oct 14, 2021 5.622 5.860 5.622 5.850 49,214 +0.19(+3.36%)
Oct 13, 2021 5.640 5.850 5.640 5.660 19,853 -0.03(-0.53%)
Oct 12, 2021 5.850 5.850 5.620 5.690 5,114 -0.16(-2.74%)
Oct 11, 2021 5.590 5.850 5.511 5.850 40,519 +0.23(+4.09%)
Oct 08, 2021 5.500 5.710 5.500 5.620 6,766 -0.08(-1.40%)
Oct 07, 2021 5.720 5.750 5.530 5.700 14,057 -0.03(-0.52%)
Oct 06, 2021 5.760 5.820 5.530 5.730 14,174 -0.12(-2.05%)
Oct 05, 2021 5.830 5.850 5.720 5.850 47,062 +0.00(+0.00%)
Oct 04, 2021 5.600 5.900 5.567 5.850 68,057 +0.21(+3.72%)
Oct 01, 2021 5.730 5.730 5.530 5.640 15,771 -0.07(-1.23%)
Sep 30, 2021 5.670 5.710 5.548 5.710 15,036 +0.10(+1.78%)
Sep 29, 2021 5.670 5.670 5.500 5.610 11,926 -0.03(-0.53%)
Sep 28, 2021 5.650 5.690 5.545 5.640 11,108 -0.01(-0.18%)
Sep 27, 2021 5.640 5.750 5.560 5.650 11,297 +0.05(+0.89%)
Sep 24, 2021 5.460 5.710 5.460 5.600 4,440 +0.11(+2.00%)
Sep 23, 2021 5.660 5.780 5.420 5.490 11,426 -0.20(-3.51%)
Sep 22, 2021 5.690 5.790 5.420 5.690 5,842 +0.04(+0.71%)
Sep 21, 2021 5.550 5.720 5.360 5.650 20,052 +0.07(+1.25%)
Sep 20, 2021 5.710 5.800 5.710 5.580 13,786 -0.27(-4.62%)
Sep 17, 2021 5.530 5.860 5.500 5.850 37,004 +0.17(+2.99%)
Sep 16, 2021 5.540 5.770 5.470 5.680 10,525 -0.12(-2.07%)
Sep 15, 2021 5.490 5.880 5.370 5.800 273,736 +0.27(+4.88%)
Sep 14, 2021 5.570 5.690 5.390 5.530 20,027 -0.12(-2.12%)
Sep 13, 2021 5.710 5.720 5.510 5.650 6,457 -0.07(-1.22%)
Sep 10, 2021 5.680 5.790 5.660 5.720 2,391 -0.02(-0.35%)
Sep 09, 2021 5.690 5.800 5.690 5.740 12,959 +0.00(+0.00%)
Sep 08, 2021 5.790 5.790 5.520 5.740 21,324 +0.09(+1.59%)
Sep 07, 2021 6.010 6.010 5.450 5.650 137,540 -0.36(-5.99%)
Sep 03, 2021 6.140 6.180 6.010 6.010 10,036 -0.12(-1.96%)
Sep 02, 2021 6.140 6.210 6.030 6.130 12,344 -0.04(-0.65%)
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.