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 -0.040 (-2.29%)
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 (%)
Jun 30, 2020 3.890 3.960 3.740 3.780 373,392 -0.05(-1.31%)
Jun 29, 2020 3.890 4.130 3.800 3.830 487,861 -0.02(-0.52%)
Jun 26, 2020 4.020 4.080 3.800 3.850 788,900 -0.15(-3.75%)
Jun 25, 2020 4.090 4.190 4.000 4.000 406,084 -0.14(-3.38%)
Jun 24, 2020 4.190 4.200 3.900 4.140 663,438 -0.04(-0.96%)
Jun 23, 2020 4.210 4.450 4.140 4.180 453,864 -0.01(-0.24%)
Jun 22, 2020 4.210 4.350 4.120 4.190 446,969 -0.16(-3.68%)
Jun 19, 2020 4.350 4.500 4.220 4.350 496,100 -0.06(-1.36%)
Jun 18, 2020 3.980 4.450 3.930 4.410 651,310 +0.33(+8.09%)
Jun 17, 2020 4.190 4.240 3.980 4.080 502,717 -0.16(-3.77%)
Jun 16, 2020 4.460 4.500 4.050 4.240 753,142 +0.00(+0.00%)
Jun 15, 2020 3.940 4.310 3.720 4.240 856,883 +0.16(+3.92%)
Jun 12, 2020 4.350 4.400 3.940 4.080 908,900 +0.17(+4.35%)
Jun 11, 2020 4.100 4.390 3.870 3.910 1,520,199 -0.59(-13.11%)
Jun 10, 2020 4.900 5.200 4.410 4.500 2,152,095 -0.06(-1.32%)
Jun 09, 2020 4.460 7.140 4.450 4.560 13,498,916 +0.28(+6.54%)
Jun 08, 2020 3.930 4.670 3.930 4.280 3,277,042 +0.54(+14.44%)
Jun 05, 2020 3.700 3.900 3.537 3.740 1,044,800 +0.16(+4.47%)
Jun 04, 2020 3.500 3.640 3.420 3.580 664,366 +0.06(+1.70%)
Jun 03, 2020 3.740 3.750 3.350 3.520 1,214,327 -0.13(-3.56%)
Jun 02, 2020 3.450 4.050 3.440 3.650 2,947,732 +0.21(+6.10%)
Jun 01, 2020 3.240 3.440 3.150 3.440 664,542 +0.28(+8.86%)
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%)
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.