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 (%)
Sep 30, 2020 7.650 7.690 7.250 7.320 90,857 -0.23(-3.05%)
Sep 29, 2020 7.520 7.715 7.295 7.550 100,861 +0.04(+0.53%)
Sep 28, 2020 7.690 7.720 7.500 7.510 81,915 -0.10(-1.31%)
Sep 25, 2020 7.240 7.690 7.210 7.610 102,300 +0.35(+4.82%)
Sep 24, 2020 7.560 7.720 7.070 7.260 182,024 -0.45(-5.84%)
Sep 23, 2020 7.950 7.990 7.500 7.710 138,626 -0.24(-3.02%)
Sep 22, 2020 7.890 7.990 7.780 7.950 114,405 +0.05(+0.63%)
Sep 21, 2020 8.500 8.620 7.770 7.900 333,160 -0.98(-11.04%)
Sep 18, 2020 8.600 8.900 8.430 8.880 252,200 +0.25(+2.90%)
Sep 17, 2020 8.480 8.740 8.300 8.630 96,800 +0.08(+0.94%)
Sep 16, 2020 8.040 8.900 8.040 8.550 278,976 +0.41(+5.04%)
Sep 15, 2020 8.100 8.220 8.010 8.140 54,749 +0.00(+0.00%)
Sep 14, 2020 7.900 8.240 7.900 8.140 113,468 +0.33(+4.23%)
Sep 11, 2020 8.140 8.290 7.725 7.810 153,200 -0.35(-4.29%)
Sep 10, 2020 7.850 8.270 7.850 8.160 136,740 +0.30(+3.82%)
Sep 09, 2020 7.700 8.080 7.700 7.860 216,274 +0.13(+1.68%)
Sep 08, 2020 7.650 7.910 7.500 7.730 128,860 -0.02(-0.26%)
Sep 04, 2020 7.780 7.900 7.370 7.750 275,500 +0.04(+0.52%)
Sep 03, 2020 8.030 8.460 7.630 7.710 284,254 -0.40(-4.93%)
Sep 02, 2020 8.130 8.380 7.930 8.110 471,111 -0.09(-1.10%)
Sep 01, 2020 7.690 8.400 7.640 8.200 400,622 +0.46(+5.94%)
Aug 31, 2020 7.610 7.860 7.610 7.740 197,119 +0.02(+0.26%)
Aug 28, 2020 7.700 7.820 7.580 7.720 180,000 -0.01(-0.13%)
Aug 27, 2020 7.740 7.860 7.670 7.730 550,411 +0.01(+0.13%)
Aug 26, 2020 7.960 8.080 7.700 7.720 362,520 -0.25(-3.14%)
Aug 25, 2020 7.650 8.240 7.620 7.970 452,028 +0.26(+3.37%)
Aug 24, 2020 7.680 8.020 7.510 7.710 595,874 -0.05(-0.64%)
Aug 21, 2020 7.860 8.190 7.520 7.760 799,500 -0.21(-2.63%)
Aug 20, 2020 8.170 8.360 7.860 7.970 1,013,311 -0.50(-5.90%)
Aug 19, 2020 8.070 8.650 8.070 8.470 293,425 +0.44(+5.48%)
Aug 18, 2020 8.730 8.900 7.900 8.030 797,971 -0.90(-10.08%)
Aug 17, 2020 8.500 9.000 8.290 8.930 514,190 +0.38(+4.44%)
Aug 14, 2020 8.740 8.850 8.490 8.550 644,600 -0.19(-2.17%)
Aug 13, 2020 8.820 9.000 8.500 8.740 632,285 -0.06(-0.68%)
Aug 12, 2020 8.920 9.300 8.170 8.800 756,548 -0.10(-1.12%)
Aug 11, 2020 9.480 9.650 8.770 8.900 901,462 -0.58(-6.12%)
Aug 10, 2020 9.900 10.45 9.250 9.480 1,213,216 -0.32(-3.27%)
Aug 07, 2020 8.800 9.980 8.700 9.800 1,668,100 +1.00(+11.36%)
Aug 06, 2020 8.990 9.080 8.700 8.800 464,792 -0.16(-1.79%)
Aug 05, 2020 9.360 9.590 8.820 8.960 595,355 -0.40(-4.27%)
Aug 04, 2020 9.430 9.860 9.180 9.360 1,243,391 -0.07(-0.74%)
Aug 03, 2020 8.790 9.500 8.640 9.430 1,440,746 +0.73(+8.39%)
Jul 31, 2020 8.450 8.860 8.240 8.700 1,489,100 +0.04(+0.46%)
Jul 30, 2020 8.540 8.770 8.440 8.660 1,589,451 -0.09(-1.03%)
Jul 29, 2020 8.060 8.950 7.800 8.750 3,918,910 +0.74(+9.24%)
Jul 28, 2020 8.180 8.500 7.750 8.010 2,463,521 -0.42(-4.98%)
Jul 27, 2020 7.990 8.940 7.810 8.430 5,693,993 +0.15(+1.81%)
Jul 24, 2020 9.000 11.40 7.580 8.280 53,343,700 -0.63(-7.07%)
Jul 23, 2020 7.760 9.990 6.450 8.910 224,506,624 +5.57(+166.77%)
Jul 22, 2020 3.400 3.470 3.310 3.340 149,059 -0.07(-2.05%)
Jul 21, 2020 3.400 3.550 3.340 3.410 244,364 +0.06(+1.79%)
Jul 20, 2020 3.440 3.490 3.280 3.350 521,323 -0.20(-5.63%)
Jul 17, 2020 3.490 3.720 3.450 3.550 300,900 +0.11(+3.20%)
Jul 16, 2020 3.420 3.510 3.350 3.440 158,910 -0.02(-0.58%)
Jul 15, 2020 3.380 3.480 3.210 3.460 399,949 +0.12(+3.59%)
Jul 14, 2020 3.440 3.470 3.180 3.340 498,446 -0.18(-5.11%)
Jul 13, 2020 3.680 3.720 3.490 3.520 403,254 -0.17(-4.61%)
Jul 10, 2020 3.730 3.800 3.620 3.690 786,600 -0.07(-1.86%)
Jul 09, 2020 3.890 3.890 3.650 3.760 140,535 -0.13(-3.34%)
Jul 08, 2020 3.720 3.890 3.664 3.890 198,468 +0.09(+2.37%)
Jul 07, 2020 3.860 3.880 3.700 3.800 200,026 -0.07(-1.81%)
Jul 06, 2020 3.690 3.910 3.580 3.870 358,746 +0.15(+4.03%)
Jul 02, 2020 3.780 3.910 3.660 3.720 276,500 -0.05(-1.33%)
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.