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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 7.110 7.550 7.015 7.450 727,996 +0.16(+2.19%)
Jul 28, 2022 7.010 7.490 6.900 7.290 162,450 +0.23(+3.26%)
Jul 27, 2022 7.080 7.200 6.844 7.060 60,396 +0.04(+0.57%)
Jul 26, 2022 6.810 7.250 6.390 7.020 36,116 +0.10(+1.45%)
Jul 25, 2022 7.080 7.410 6.900 6.920 78,697 -0.24(-3.35%)
Jul 22, 2022 7.160 7.430 7.060 7.160 85,070 -0.03(-0.42%)
Jul 21, 2022 6.780 7.240 6.721 7.190 44,723 +0.27(+3.90%)
Jul 20, 2022 6.700 7.370 6.700 6.920 90,805 +0.24(+3.59%)
Jul 19, 2022 6.570 6.980 6.460 6.680 56,013 +0.23(+3.57%)
Jul 18, 2022 6.200 6.630 6.150 6.450 96,354 +0.33(+5.39%)
Jul 15, 2022 6.160 6.370 6.000 6.120 142,957 -0.05(-0.81%)
Jul 14, 2022 6.020 6.281 6.020 6.170 8,044 +0.12(+2.07%)
Jul 13, 2022 6.020 6.220 6.020 6.045 41,762 -0.07(-1.06%)
Jul 12, 2022 6.140 6.205 6.050 6.110 54,412 -0.18(-2.86%)
Jul 11, 2022 6.160 6.290 6.110 6.290 17,799 +0.05(+0.80%)
Jul 08, 2022 6.100 6.350 6.100 6.240 24,286 +0.04(+0.65%)
Jul 07, 2022 6.150 6.250 6.010 6.200 45,183 +0.15(+2.48%)
Jul 06, 2022 5.970 6.225 5.970 6.050 10,496 -0.02(-0.33%)
Jul 05, 2022 5.850 6.270 5.760 6.070 10,239 +0.21(+3.58%)
Jul 01, 2022 6.080 6.080 5.830 5.860 3,119 -0.29(-4.72%)
Jun 30, 2022 5.910 6.295 5.910 6.150 16,004 +0.12(+1.99%)
Jun 29, 2022 5.760 6.340 5.760 6.030 19,260 -0.10(-1.63%)
Jun 28, 2022 6.180 6.350 5.840 6.130 12,920 -0.07(-1.13%)
Jun 27, 2022 6.270 6.540 5.920 6.200 27,169 -0.26(-4.02%)
Jun 24, 2022 6.300 6.480 6.120 6.460 33,499 +0.27(+4.36%)
Jun 23, 2022 6.200 6.505 5.910 6.190 62,394 +0.03(+0.49%)
Jun 22, 2022 6.060 6.338 5.934 6.160 2,849 +0.20(+3.36%)
Jun 21, 2022 5.800 6.360 5.692 5.960 92,209 +0.16(+2.76%)
Jun 17, 2022 5.280 5.900 5.280 5.800 6,729 +0.30(+5.45%)
Jun 16, 2022 5.370 5.555 5.370 5.500 9,166 -0.13(-2.31%)
Jun 15, 2022 5.460 5.650 5.408 5.630 12,078 +0.17(+3.11%)
Jun 14, 2022 5.360 5.640 5.300 5.460 10,048 +0.06(+1.11%)
Jun 13, 2022 5.610 5.669 5.250 5.400 45,362 -0.23(-4.09%)
Jun 10, 2022 5.660 5.780 5.430 5.630 28,281 -0.16(-2.76%)
Jun 09, 2022 5.790 5.860 5.710 5.790 7,389 +0.04(+0.78%)
Jun 08, 2022 5.750 5.815 5.590 5.745 39,368 +0.17(+3.14%)
Jun 07, 2022 5.520 5.640 5.350 5.570 31,000 +0.00(+0.00%)
Jun 06, 2022 5.560 5.780 5.490 5.570 43,059 +0.02(+0.36%)
Jun 03, 2022 5.400 5.765 5.360 5.550 30,988 +0.10(+1.83%)
Jun 02, 2022 5.680 5.723 5.350 5.450 98,843 +0.02(+0.37%)
Jun 01, 2022 5.570 5.570 5.350 5.430 16,610 -0.18(-3.21%)
May 31, 2022 5.900 5.900 5.360 5.610 20,433 -0.27(-4.59%)
May 27, 2022 5.610 6.070 5.600 5.880 33,333 +0.35(+6.33%)
May 26, 2022 5.370 5.600 5.370 5.530 13,394 +0.16(+2.98%)
May 25, 2022 5.420 5.490 5.356 5.370 6,208 -0.11(-2.06%)
May 24, 2022 5.560 5.673 5.420 5.483 14,008 -0.05(-0.85%)
May 23, 2022 5.550 5.640 5.410 5.530 53,485 -0.04(-0.72%)
May 20, 2022 5.520 5.610 5.370 5.570 16,706 +0.19(+3.53%)
May 19, 2022 5.360 5.630 5.360 5.380 61,831 +0.02(+0.37%)
May 18, 2022 5.510 5.600 5.360 5.360 6,702 -0.27(-4.80%)
May 17, 2022 5.460 5.630 5.460 5.630 85,981 +0.15(+2.74%)
May 16, 2022 5.400 5.590 5.190 5.480 7,015 +0.08(+1.48%)
May 13, 2022 5.300 5.600 5.240 5.400 56,934 +0.27(+5.26%)
May 12, 2022 5.370 5.540 5.060 5.130 68,544 -0.41(-7.40%)
May 11, 2022 5.620 5.760 5.330 5.540 45,040 -0.02(-0.36%)
May 10, 2022 5.590 6.070 5.455 5.560 47,832 +0.06(+1.09%)
May 09, 2022 5.820 5.820 5.400 5.500 47,301 -0.44(-7.41%)
May 06, 2022 6.260 6.260 5.660 5.940 92,428 -0.34(-5.41%)
May 05, 2022 6.320 6.570 6.210 6.280 23,321 -0.14(-2.18%)
May 04, 2022 6.400 6.490 6.040 6.420 51,447 -0.06(-0.93%)
May 03, 2022 6.110 6.655 6.060 6.480 49,869 +0.33(+5.37%)
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.