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: 12:01 PM 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 (%)
Feb 29, 2024 1.630 2.100 1.610 1.680 3,200,345 -0.45(-21.13%)
Feb 28, 2024 2.220 2.310 2.020 2.130 544,877 -0.07(-3.18%)
Feb 27, 2024 2.150 2.250 2.072 2.200 478,909 +0.09(+4.27%)
Feb 26, 2024 1.900 2.400 1.900 2.110 3,204,409 +0.41(+24.12%)
Feb 23, 2024 1.620 1.700 1.570 1.700 156,657 +0.08(+4.94%)
Feb 22, 2024 1.560 1.630 1.540 1.620 104,073 +0.04(+2.53%)
Feb 21, 2024 1.530 1.593 1.520 1.580 172,831 +0.08(+5.33%)
Feb 20, 2024 1.510 1.560 1.470 1.500 327,425 -0.03(-1.96%)
Feb 16, 2024 1.600 1.600 1.510 1.530 100,353 -0.06(-3.77%)
Feb 15, 2024 1.530 1.620 1.520 1.590 157,091 +0.07(+4.61%)
Feb 14, 2024 1.550 1.590 1.500 1.520 88,873 -0.03(-1.94%)
Feb 13, 2024 1.560 1.617 1.540 1.550 50,765 -0.08(-4.91%)
Feb 12, 2024 1.580 1.655 1.550 1.630 142,524 +0.03(+1.87%)
Feb 09, 2024 1.650 1.669 1.530 1.600 163,594 -0.04(-2.44%)
Feb 08, 2024 1.580 1.640 1.540 1.640 38,561 +0.10(+6.49%)
Feb 07, 2024 1.610 1.610 1.470 1.540 158,427 -0.03(-2.22%)
Feb 06, 2024 1.620 1.640 1.560 1.575 81,285 -0.02(-0.94%)
Feb 05, 2024 1.630 1.630 1.470 1.590 89,180 -0.04(-2.45%)
Feb 02, 2024 1.680 1.680 1.600 1.630 79,832 -0.04(-2.40%)
Feb 01, 2024 1.620 1.710 1.610 1.670 55,289 +0.07(+4.37%)
Jan 31, 2024 1.600 1.651 1.580 1.600 94,429 -0.06(-3.61%)
Jan 30, 2024 1.730 1.740 1.561 1.660 247,024 -0.08(-4.60%)
Jan 29, 2024 1.550 1.740 1.440 1.740 380,171 +0.20(+12.99%)
Jan 26, 2024 1.600 1.601 1.500 1.540 122,418 -0.03(-1.91%)
Jan 25, 2024 1.590 1.590 1.500 1.570 50,590 +0.02(+1.29%)
Jan 24, 2024 1.570 1.580 1.510 1.550 91,901 +0.01(+0.65%)
Jan 23, 2024 1.560 1.590 1.480 1.540 114,163 +0.01(+0.65%)
Jan 22, 2024 1.360 1.560 1.330 1.530 293,763 +0.13(+9.29%)
Jan 19, 2024 1.500 1.500 1.380 1.400 487,243 -0.09(-6.04%)
Jan 18, 2024 1.540 1.560 1.460 1.490 162,123 -0.01(-0.67%)
Jan 17, 2024 1.470 1.544 1.465 1.500 296,756 +0.00(+0.33%)
Jan 16, 2024 1.580 1.600 1.450 1.495 331,670 -0.05(-3.55%)
Jan 12, 2024 1.690 1.720 1.530 1.550 430,188 -0.14(-8.28%)
Jan 11, 2024 1.650 1.760 1.610 1.690 208,619 +0.04(+2.42%)
Jan 10, 2024 1.750 1.770 1.620 1.650 149,909 -0.08(-4.62%)
Jan 09, 2024 1.740 1.780 1.690 1.730 183,701 -0.05(-2.81%)
Jan 08, 2024 1.710 1.810 1.660 1.780 280,111 +0.06(+3.49%)
Jan 05, 2024 1.750 1.810 1.650 1.720 310,589 -0.03(-1.71%)
Jan 04, 2024 1.770 1.810 1.690 1.750 227,921 -0.01(-0.57%)
Jan 03, 2024 1.780 1.790 1.730 1.760 254,354 -0.04(-2.22%)
Jan 02, 2024 1.640 1.800 1.589 1.800 433,132 +0.13(+7.78%)
Dec 29, 2023 1.750 1.800 1.620 1.670 789,542 -0.10(-5.65%)
Dec 28, 2023 1.890 1.900 1.720 1.770 1,225,053 -0.11(-5.85%)
Dec 27, 2023 2.000 2.000 1.840 1.880 748,597 -0.11(-5.53%)
Dec 26, 2023 2.000 2.060 1.860 1.990 3,020,295 -0.89(-30.90%)
Dec 22, 2023 2.880 2.930 2.800 2.880 92,702 +0.07(+2.49%)
Dec 21, 2023 2.805 2.900 2.730 2.810 54,754 +0.05(+1.81%)
Dec 20, 2023 2.840 2.900 2.760 2.760 26,384 -0.10(-3.33%)
Dec 19, 2023 2.820 2.900 2.766 2.855 48,853 +0.10(+3.82%)
Dec 18, 2023 2.590 2.860 2.560 2.750 101,357 +0.14(+5.36%)
Dec 15, 2023 2.450 2.750 2.380 2.610 381,051 +0.11(+4.40%)
Dec 14, 2023 2.590 2.600 2.380 2.500 312,522 -0.01(-0.40%)
Dec 13, 2023 2.530 2.565 2.410 2.510 293,389 -0.08(-3.09%)
Dec 12, 2023 2.820 2.952 2.550 2.590 254,573 -0.16(-5.82%)
Dec 11, 2023 2.800 2.975 2.660 2.750 212,217 -0.20(-6.78%)
Dec 08, 2023 2.940 3.170 2.820 2.950 201,655 -0.01(-0.34%)
Dec 07, 2023 3.160 3.265 2.950 2.960 294,714 -0.24(-7.50%)
Dec 06, 2023 3.180 3.400 3.150 3.200 1,173,831 -0.03(-0.93%)
Dec 05, 2023 3.320 3.520 3.210 3.230 186,611 -0.16(-4.72%)
Dec 04, 2023 3.150 3.470 3.150 3.390 142,823 +0.22(+6.94%)
Dec 01, 2023 3.310 3.450 3.170 3.170 181,491 -0.17(-5.09%)
Nov 30, 2023 3.040 3.460 3.040 3.340 187,719 +0.25(+8.09%)
Nov 29, 2023 2.780 3.150 2.780 3.090 181,865 +0.26(+9.19%)
Nov 28, 2023 2.750 2.890 2.710 2.830 168,978 +0.02(+0.71%)
Nov 27, 2023 2.800 2.900 2.715 2.810 122,074 +0.05(+1.81%)
Nov 24, 2023 2.590 2.830 2.570 2.760 45,115 +0.11(+4.15%)
Nov 22, 2023 2.560 3.020 2.550 2.650 244,923 +0.07(+2.71%)
Nov 21, 2023 2.340 2.630 2.280 2.580 220,347 +0.30(+13.16%)
Nov 20, 2023 2.220 2.400 2.120 2.280 159,408 +0.08(+3.64%)
Nov 17, 2023 2.290 2.290 2.150 2.200 189,522 -0.03(-1.35%)
Nov 16, 2023 2.220 2.290 2.180 2.230 96,076 -0.04(-1.76%)
Nov 15, 2023 2.250 2.380 2.190 2.270 295,967 +0.03(+1.34%)
Nov 14, 2023 2.380 2.475 2.200 2.240 179,228 -0.10(-4.27%)
Nov 13, 2023 2.890 2.900 2.210 2.340 498,364 -0.57(-19.59%)
Nov 10, 2023 2.980 3.090 2.811 2.910 167,878 -0.03(-1.02%)
Nov 09, 2023 2.910 2.960 2.823 2.940 82,017 -0.01(-0.34%)
Nov 08, 2023 2.940 2.980 2.820 2.950 101,377 -0.02(-0.84%)
Nov 07, 2023 2.840 3.020 2.805 2.975 129,402 +0.12(+4.39%)
Nov 06, 2023 2.850 2.850 2.630 2.850 103,431 +0.04(+1.42%)
Nov 03, 2023 2.830 2.860 2.680 2.810 48,543 -0.05(-1.75%)
Nov 02, 2023 2.870 2.900 2.800 2.860 56,354 +0.06(+2.14%)
Nov 01, 2023 2.570 2.820 2.540 2.800 105,713 +0.24(+9.37%)
Oct 31, 2023 2.430 2.590 2.320 2.560 87,261 +0.18(+7.56%)
Oct 30, 2023 2.340 2.390 2.190 2.380 73,187 +0.10(+4.39%)
Oct 27, 2023 2.510 2.536 2.230 2.280 62,482 -0.19(-7.81%)
Oct 26, 2023 2.450 2.540 2.340 2.473 45,317 +0.06(+2.62%)
Oct 25, 2023 2.580 2.790 2.410 2.410 118,295 -0.12(-4.74%)
Oct 24, 2023 2.560 2.640 2.510 2.530 45,761 -0.07(-2.69%)
Oct 23, 2023 2.700 2.750 2.600 2.600 48,152 -0.11(-4.06%)
Oct 20, 2023 2.790 2.840 2.650 2.710 35,168 -0.04(-1.45%)
Oct 19, 2023 2.710 2.805 2.600 2.750 65,288 +0.07(+2.61%)
Oct 18, 2023 2.880 2.930 2.670 2.680 101,618 -0.21(-7.27%)
Oct 17, 2023 2.910 2.990 2.880 2.890 22,634 -0.10(-3.34%)
Oct 16, 2023 2.870 3.010 2.865 2.990 48,622 +0.09(+3.10%)
Oct 13, 2023 2.960 3.020 2.850 2.900 70,267 -0.04(-1.36%)
Oct 12, 2023 3.040 3.090 2.920 2.940 53,952 -0.07(-2.33%)
Oct 11, 2023 3.100 3.100 2.905 3.010 74,454 +0.07(+2.38%)
Oct 10, 2023 2.990 3.120 2.940 2.940 164,486 -0.02(-0.68%)
Oct 09, 2023 2.980 3.090 2.880 2.960 68,197 -0.04(-1.33%)
Oct 06, 2023 3.060 3.120 2.910 3.000 145,411 -0.10(-3.23%)
Oct 05, 2023 3.030 3.150 2.970 3.100 22,346 +0.09(+2.99%)
Oct 04, 2023 2.985 3.065 2.850 3.010 75,463 +0.05(+1.69%)
Oct 03, 2023 2.980 2.990 2.830 2.960 134,793 -0.02(-0.67%)
Oct 02, 2023 2.954 3.120 2.954 2.980 28,200 -0.12(-3.87%)
Sep 29, 2023 3.080 3.140 2.950 3.100 61,789 +0.07(+2.31%)
Sep 28, 2023 3.090 3.130 3.000 3.030 35,661 -0.02(-0.66%)
Sep 27, 2023 3.000 3.090 2.848 3.050 31,569 +0.05(+1.67%)
Sep 26, 2023 3.050 3.050 2.830 3.000 164,642 +0.00(+0.00%)
Sep 25, 2023 3.000 3.026 3.000 3.000 21,007 +0.00(+0.00%)
Sep 22, 2023 2.980 3.030 2.980 3.000 44,574 +0.00(+0.00%)
Sep 21, 2023 2.880 3.059 2.810 3.000 57,523 +0.07(+2.39%)
Sep 20, 2023 3.020 3.075 2.910 2.930 14,969 -0.12(-3.93%)
Sep 19, 2023 3.010 3.115 2.900 3.050 51,497 -0.06(-1.93%)
Sep 18, 2023 3.150 3.150 2.880 3.110 130,912 -0.04(-1.27%)
Sep 15, 2023 2.990 3.200 2.870 3.150 93,681 +0.13(+4.30%)
Sep 14, 2023 3.090 3.110 2.985 3.020 36,010 -0.08(-2.58%)
Sep 13, 2023 3.060 3.150 3.018 3.100 30,658 +0.01(+0.32%)
Sep 12, 2023 3.070 3.100 2.957 3.090 54,920 +0.02(+0.65%)
Sep 11, 2023 2.920 3.090 2.860 3.070 73,349 +0.17(+5.86%)
Sep 08, 2023 2.910 2.970 2.830 2.900 29,078 +0.00(+0.00%)
Sep 07, 2023 3.000 3.010 2.845 2.900 26,773 -0.10(-3.33%)
Sep 06, 2023 2.830 3.000 2.750 3.000 97,630 +0.20(+7.14%)
Sep 05, 2023 2.700 2.860 2.700 2.800 113,593 +0.10(+3.70%)
Sep 01, 2023 2.780 2.854 2.680 2.700 36,148 +0.02(+0.75%)
Aug 31, 2023 2.730 2.770 2.680 2.680 49,253 -0.08(-2.90%)
Aug 30, 2023 2.740 2.880 2.740 2.760 21,379 +0.01(+0.36%)
Aug 29, 2023 2.750 2.910 2.750 2.750 39,582 -0.02(-0.72%)
Aug 28, 2023 2.850 2.980 2.710 2.770 64,478 -0.08(-2.81%)
Aug 25, 2023 2.880 2.940 2.820 2.850 200,010 -0.05(-1.72%)
Aug 24, 2023 3.070 3.070 2.890 2.900 70,645 -0.03(-1.02%)
Aug 23, 2023 2.960 2.990 2.905 2.930 40,641 -0.03(-1.01%)
Aug 22, 2023 2.910 3.060 2.900 2.960 54,613 +0.03(+1.02%)
Aug 21, 2023 3.020 3.030 2.900 2.930 63,310 -0.11(-3.62%)
Aug 18, 2023 3.100 3.210 2.900 3.040 97,721 -0.06(-1.94%)
Aug 17, 2023 3.180 3.180 3.030 3.100 193,381 +0.02(+0.65%)
Aug 16, 2023 3.190 3.190 3.050 3.080 75,009 -0.12(-3.75%)
Aug 15, 2023 3.190 3.200 3.050 3.200 64,255 +0.07(+2.24%)
Aug 14, 2023 3.170 3.220 3.050 3.130 91,134 -0.04(-1.26%)
Aug 11, 2023 3.270 3.294 3.120 3.170 79,804 -0.13(-3.94%)
Aug 10, 2023 3.200 3.330 3.120 3.300 226,248 +0.18(+5.77%)
Aug 09, 2023 3.520 3.620 3.120 3.120 564,575 -0.35(-10.09%)
Aug 08, 2023 2.940 3.490 2.940 3.470 773,783 +0.52(+17.63%)
Aug 07, 2023 3.020 3.030 2.800 2.950 226,010 -0.08(-2.64%)
Aug 04, 2023 3.040 3.070 2.950 3.030 158,576 -0.01(-0.33%)
Aug 03, 2023 3.100 3.200 3.040 3.040 31,566 -0.03(-0.98%)
Aug 02, 2023 3.120 3.210 3.050 3.070 31,605 -0.10(-3.15%)
Aug 01, 2023 3.190 3.240 3.040 3.170 97,795 -0.06(-1.86%)
Jul 31, 2023 3.110 3.250 3.090 3.230 67,563 +0.08(+2.54%)
Jul 28, 2023 3.140 3.210 3.030 3.150 33,134 +0.10(+3.28%)
Jul 27, 2023 3.140 3.230 3.030 3.050 46,942 -0.14(-4.39%)
Jul 26, 2023 3.110 3.270 3.090 3.190 36,344 +0.08(+2.57%)
Jul 25, 2023 3.140 3.220 3.050 3.110 53,401 +0.01(+0.32%)
Jul 24, 2023 3.370 3.368 3.060 3.100 197,447 -0.18(-5.49%)
Jul 21, 2023 3.300 3.400 3.253 3.280 34,385 -0.01(-0.30%)
Jul 20, 2023 3.350 3.430 3.275 3.290 90,971 -0.06(-1.79%)
Jul 19, 2023 3.410 3.450 3.320 3.350 84,206 +0.00(+0.00%)
Jul 18, 2023 3.350 3.540 3.300 3.350 103,833 -0.08(-2.33%)
Jul 17, 2023 3.430 3.620 3.410 3.430 96,193 -0.09(-2.56%)
Jul 14, 2023 3.580 3.590 3.390 3.520 97,378 -0.07(-1.95%)
Jul 13, 2023 3.530 3.710 3.514 3.590 72,481 +0.06(+1.70%)
Jul 12, 2023 3.780 3.860 3.530 3.530 122,310 -0.16(-4.34%)
Jul 11, 2023 3.520 3.810 3.427 3.690 172,148 +0.24(+6.96%)
Jul 10, 2023 3.250 3.530 3.170 3.450 137,143 +0.16(+4.86%)
Jul 07, 2023 3.170 3.410 3.160 3.290 71,043 +0.09(+2.81%)
Jul 06, 2023 3.200 3.280 3.110 3.200 99,614 -0.07(-2.14%)
Jul 05, 2023 3.370 3.460 3.080 3.270 208,554 -0.08(-2.39%)
Jul 03, 2023 2.850 3.370 2.800 3.350 170,496 +0.50(+17.54%)
Jun 30, 2023 2.870 3.030 2.730 2.850 651,771 -0.02(-0.87%)
Jun 29, 2023 2.950 3.020 2.870 2.875 154,201 -0.06(-1.88%)
Jun 28, 2023 2.970 3.112 2.920 2.930 107,362 -0.07(-2.33%)
Jun 27, 2023 3.060 3.180 2.950 3.000 124,203 -0.04(-1.32%)
Jun 26, 2023 3.160 3.254 3.030 3.040 377,583 -0.11(-3.49%)
Jun 23, 2023 3.240 3.332 3.120 3.150 81,206 -0.08(-2.48%)
Jun 22, 2023 3.320 3.460 3.230 3.230 291,474 -0.09(-2.71%)
Jun 21, 2023 3.400 3.450 3.320 3.320 79,469 -0.12(-3.49%)
Jun 20, 2023 3.470 3.600 3.440 3.440 138,955 -0.06(-1.71%)
Jun 16, 2023 3.700 3.750 3.500 3.500 198,807 -0.24(-6.42%)
Jun 15, 2023 3.920 3.930 3.740 3.740 63,231 -0.18(-4.59%)
May 08, 2023 3.580 3.950 3.580 3.920 104,775 +0.33(+9.19%)
May 05, 2023 3.700 3.800 3.500 3.590 136,064 -0.01(-0.28%)
May 04, 2023 3.590 3.650 3.535 3.600 17,791 +0.00(+0.00%)
May 03, 2023 3.580 3.680 3.520 3.600 65,917 +0.09(+2.56%)
May 02, 2023 3.600 3.650 3.490 3.510 96,396 -0.11(-3.04%)
May 01, 2023 3.610 3.710 3.600 3.620 30,343 -0.01(-0.28%)
Apr 28, 2023 3.620 3.700 3.590 3.630 78,059 -0.02(-0.55%)
Apr 27, 2023 3.780 3.932 3.620 3.650 81,524 -0.06(-1.62%)
Apr 26, 2023 3.780 3.890 3.710 3.710 54,076 -0.10(-2.62%)
Apr 25, 2023 3.950 4.030 3.810 3.810 54,417 -0.13(-3.30%)
Apr 24, 2023 3.970 4.040 3.900 3.940 25,537 -0.08(-1.99%)
Apr 21, 2023 4.000 4.039 3.910 4.020 64,425 +0.09(+2.29%)
Apr 20, 2023 3.830 4.066 3.830 3.930 171,394 +0.10(+2.61%)
Apr 19, 2023 3.860 3.930 3.720 3.830 43,224 +0.13(+3.51%)
Apr 18, 2023 3.860 3.960 3.700 3.700 52,239 -0.11(-2.89%)
Apr 17, 2023 3.660 3.940 3.623 3.810 191,830 +0.22(+6.13%)
Apr 14, 2023 3.680 3.770 3.580 3.590 65,566 -0.09(-2.45%)
Apr 13, 2023 3.630 3.790 3.600 3.680 49,236 +0.01(+0.27%)
Apr 12, 2023 3.800 3.840 3.650 3.670 104,062 -0.17(-4.43%)
Apr 11, 2023 3.800 3.950 3.783 3.840 41,094 +0.09(+2.40%)
Apr 10, 2023 3.870 3.960 3.710 3.750 86,003 -0.14(-3.60%)
Apr 06, 2023 3.930 3.970 3.870 3.890 116,241 -0.09(-2.26%)
Apr 05, 2023 4.070 4.100 3.910 3.980 91,091 -0.09(-2.21%)
Apr 04, 2023 3.980 4.140 3.870 4.070 206,257 +0.09(+2.26%)
Apr 03, 2023 3.980 4.020 3.905 3.980 155,771 +0.04(+1.02%)
Mar 31, 2023 3.870 4.050 3.815 3.940 159,155 +0.11(+2.87%)
Mar 30, 2023 3.950 4.000 3.720 3.830 130,592 -0.07(-1.79%)
Mar 29, 2023 4.100 4.110 3.670 3.900 173,074 -0.09(-2.26%)
Mar 28, 2023 3.900 4.340 3.900 3.990 583,061 +0.39(+10.83%)
Mar 27, 2023 3.390 3.710 3.350 3.600 290,361 +0.24(+7.14%)
Mar 24, 2023 3.480 3.480 3.230 3.360 167,358 -0.13(-3.72%)
Mar 23, 2023 3.260 3.530 3.100 3.490 366,720 +0.24(+7.38%)
Mar 22, 2023 3.480 3.520 3.250 3.250 96,755 -0.20(-5.80%)
Mar 21, 2023 3.390 3.480 3.310 3.450 98,283 +0.13(+3.92%)
Mar 20, 2023 3.280 3.370 3.208 3.320 50,014 +0.02(+0.61%)
Mar 17, 2023 3.490 3.560 3.248 3.300 83,007 -0.23(-6.52%)
Mar 16, 2023 3.550 3.750 3.455 3.530 136,558 +0.00(+0.14%)
Mar 15, 2023 3.460 3.580 3.359 3.525 63,712 +0.02(+0.43%)
Mar 14, 2023 3.410 3.580 3.300 3.510 83,635 +0.25(+7.67%)
Mar 13, 2023 3.220 3.310 3.100 3.260 71,770 +0.06(+1.87%)
Mar 10, 2023 3.540 3.540 3.168 3.200 147,444 -0.34(-9.60%)
Mar 09, 2023 3.750 3.853 3.480 3.540 106,680 -0.20(-5.35%)
Mar 08, 2023 3.760 3.910 3.460 3.740 210,553 -0.05(-1.32%)
Mar 07, 2023 3.570 3.853 3.530 3.790 248,745 +0.21(+5.87%)
Mar 06, 2023 3.240 3.660 3.150 3.580 130,228 +0.39(+12.23%)
Mar 03, 2023 3.240 3.280 3.190 3.190 73,839 -0.05(-1.54%)
Mar 02, 2023 3.110 3.360 3.110 3.240 74,281 +0.10(+3.18%)
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.