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, 2021 5.780 5.825 5.500 5.500 77,545 -0.26(-4.51%)
Jun 29, 2021 5.800 5.910 5.750 5.760 26,358 -0.11(-1.87%)
Jun 28, 2021 5.860 5.940 5.770 5.870 35,625 -0.02(-0.34%)
Jun 25, 2021 6.080 6.160 5.890 5.890 66,502 -0.13(-2.16%)
Jun 24, 2021 5.940 6.140 5.760 6.020 25,660 +0.08(+1.35%)
Jun 23, 2021 5.820 6.000 5.750 5.940 19,584 +0.10(+1.71%)
Jun 22, 2021 5.900 5.900 5.750 5.840 27,838 -0.09(-1.52%)
Jun 21, 2021 6.060 6.084 5.800 5.930 63,351 -0.12(-1.98%)
Jun 18, 2021 5.990 6.140 5.910 6.050 24,063 -0.06(-0.98%)
Jun 17, 2021 5.930 6.140 5.910 6.110 59,472 +0.13(+2.17%)
Jun 16, 2021 5.640 6.150 5.640 5.980 116,583 +0.31(+5.47%)
Jun 15, 2021 5.530 5.740 5.500 5.670 72,743 +0.13(+2.35%)
Jun 14, 2021 5.500 5.640 5.390 5.540 70,793 +0.02(+0.36%)
Jun 11, 2021 5.470 5.570 5.470 5.520 39,402 +0.05(+1.01%)
Jun 10, 2021 5.390 5.570 5.390 5.465 34,384 +0.08(+1.39%)
Jun 09, 2021 5.390 5.510 5.250 5.390 83,069 +0.03(+0.56%)
Jun 08, 2021 5.490 5.600 5.320 5.360 55,514 -0.13(-2.37%)
Jun 07, 2021 5.510 5.750 5.320 5.490 152,339 -0.02(-0.36%)
Jun 04, 2021 5.490 5.609 5.170 5.510 84,541 +0.02(+0.36%)
Jun 03, 2021 5.820 5.820 5.360 5.490 144,079 -0.36(-6.15%)
Jun 02, 2021 5.890 6.010 5.710 5.850 78,465 +0.02(+0.34%)
Jun 01, 2021 6.050 6.220 5.710 5.830 165,611 -0.22(-3.64%)
May 28, 2021 5.820 6.120 5.820 6.050 31,852 +0.22(+3.77%)
May 27, 2021 5.780 6.000 5.580 5.830 33,542 +0.14(+2.46%)
May 26, 2021 5.580 5.870 5.580 5.690 47,719 +0.08(+1.43%)
May 25, 2021 5.570 5.740 5.570 5.610 38,972 +0.04(+0.72%)
May 24, 2021 5.620 5.690 5.500 5.570 27,929 -0.05(-0.89%)
May 21, 2021 5.500 5.740 5.430 5.620 17,371 +0.18(+3.31%)
May 20, 2021 5.430 5.550 5.410 5.440 14,095 -0.01(-0.18%)
May 19, 2021 5.510 5.580 5.390 5.450 20,958 -0.13(-2.33%)
May 18, 2021 5.620 5.740 5.450 5.580 32,219 -0.02(-0.36%)
May 17, 2021 5.810 5.810 5.300 5.600 89,855 +0.05(+0.90%)
May 14, 2021 5.360 5.770 5.250 5.550 95,932 +0.29(+5.51%)
May 13, 2021 5.460 5.650 5.190 5.260 42,703 -0.19(-3.49%)
May 12, 2021 5.510 5.660 5.320 5.450 88,231 -0.12(-2.15%)
May 11, 2021 5.480 5.750 5.480 5.570 25,267 -0.05(-0.89%)
May 10, 2021 5.650 5.900 5.450 5.620 36,396 -0.11(-1.92%)
May 07, 2021 5.600 5.770 5.446 5.730 23,871 +0.17(+3.06%)
May 06, 2021 5.590 5.680 5.360 5.560 46,671 -0.07(-1.24%)
May 05, 2021 5.780 5.830 5.500 5.630 42,760 -0.12(-2.09%)
May 04, 2021 5.960 6.090 5.650 5.750 92,598 -0.32(-5.27%)
May 03, 2021 5.900 6.100 5.720 6.070 41,297 +0.21(+3.58%)
Apr 30, 2021 5.790 6.100 5.780 5.860 43,500 +0.01(+0.17%)
Apr 29, 2021 5.970 5.994 5.810 5.850 36,170 -0.10(-1.68%)
Apr 28, 2021 5.820 6.100 5.820 5.950 36,204 +0.11(+1.88%)
Apr 27, 2021 5.920 6.000 5.810 5.840 24,739 -0.07(-1.18%)
Apr 26, 2021 5.830 6.080 5.700 5.910 55,865 +0.07(+1.20%)
Apr 23, 2021 5.810 5.950 5.670 5.840 46,200 +0.01(+0.17%)
Apr 22, 2021 5.650 5.920 5.430 5.830 60,444 +0.19(+3.37%)
Apr 21, 2021 5.250 5.730 5.250 5.640 47,204 +0.42(+8.05%)
Apr 20, 2021 5.300 5.360 5.120 5.220 57,383 -0.12(-2.25%)
Apr 19, 2021 5.240 5.370 5.090 5.340 94,050 +0.04(+0.75%)
Apr 16, 2021 5.380 5.465 5.225 5.300 58,200 -0.11(-2.03%)
Apr 15, 2021 5.500 5.565 5.360 5.410 87,180 +0.01(+0.19%)
Apr 14, 2021 5.300 5.520 5.300 5.400 108,258 +0.11(+2.08%)
Apr 13, 2021 5.580 5.580 5.120 5.290 144,536 -0.06(-1.12%)
Apr 12, 2021 5.560 5.650 5.300 5.350 147,354 -0.28(-4.97%)
Apr 09, 2021 5.760 5.820 5.270 5.630 142,300 -0.07(-1.23%)
Apr 08, 2021 5.700 5.760 5.550 5.700 78,370 +0.11(+1.97%)
Apr 07, 2021 5.800 5.879 5.540 5.590 205,305 -0.20(-3.45%)
Apr 06, 2021 5.900 5.925 5.760 5.790 91,431 -0.10(-1.70%)
Apr 05, 2021 6.070 6.140 5.750 5.890 145,536 -0.16(-2.64%)
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.