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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.725 -0.015 (-0.86%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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 28, 2022 4.890 5.105 4.870 4.950 89,349 -0.04(-0.80%)
Feb 25, 2022 5.440 5.370 4.790 4.990 100,508 -0.38(-7.08%)
Feb 24, 2022 5.650 5.720 5.230 5.370 203,204 -0.37(-6.45%)
Feb 23, 2022 5.930 5.930 5.645 5.740 23,936 -0.09(-1.54%)
Feb 22, 2022 6.020 6.043 5.610 5.830 10,533 -0.22(-3.64%)
Feb 18, 2022 6.050 0 -0.17(-2.73%)
Feb 17, 2022 6.160 6.430 6.024 6.220 55,561 +0.10(+1.63%)
Feb 16, 2022 6.240 6.390 6.070 6.120 60,788 -0.35(-5.41%)
Feb 15, 2022 6.260 6.470 6.120 6.470 23,236 +0.40(+6.59%)
Feb 14, 2022 6.240 6.245 5.870 6.070 33,002 -0.17(-2.72%)
Feb 11, 2022 6.210 6.360 6.080 6.240 31,163 +0.09(+1.46%)
Feb 10, 2022 6.480 6.550 6.120 6.150 28,394 -0.50(-7.52%)
Feb 09, 2022 6.370 6.700 6.240 6.650 125,186 +0.30(+4.72%)
Feb 08, 2022 6.500 6.530 6.180 6.350 24,836 -0.23(-3.50%)
Feb 07, 2022 6.620 6.620 6.120 6.580 35,757 -0.01(-0.15%)
Feb 04, 2022 6.440 6.700 6.301 6.590 56,179 -0.02(-0.30%)
Feb 03, 2022 6.700 6.470 6.610 51,603 -0.20(-2.94%)
Feb 02, 2022 6.600 6.900 6.410 6.810 40,832 +0.26(+3.97%)
Feb 01, 2022 6.900 6.900 6.300 6.550 94,795 -0.39(-5.62%)
Jan 31, 2022 7.390 6.760 6.940 56,530 -0.09(-1.28%)
Jan 28, 2022 6.910 7.370 6.800 7.030 94,360 +0.08(+1.15%)
Jan 27, 2022 7.010 7.080 6.759 6.950 29,934 -0.09(-1.28%)
Jan 26, 2022 7.110 7.180 6.870 7.040 20,207 +0.11(+1.59%)
Jan 25, 2022 6.670 7.300 6.650 6.930 174,633 +0.14(+2.06%)
Jan 24, 2022 6.730 6.990 5.520 6.790 173,615 -0.10(-1.45%)
Jan 21, 2022 7.210 7.245 6.800 6.890 25,131 -0.26(-3.64%)
Jan 20, 2022 7.540 7.670 7.150 7.150 43,281 -0.45(-5.92%)
Jan 19, 2022 7.740 7.920 7.330 7.600 68,534 -0.02(-0.26%)
Jan 18, 2022 8.080 8.080 7.600 7.620 34,092 -0.62(-7.52%)
Jan 14, 2022 8.240 0 +0.25(+3.13%)
Jan 13, 2022 7.620 7.990 7.330 7.990 39,571 +0.29(+3.77%)
Jan 12, 2022 7.730 7.730 7.150 7.700 84,481 +0.05(+0.65%)
Jan 11, 2022 7.140 7.650 7.070 7.650 35,137 +0.50(+6.99%)
Jan 10, 2022 6.980 7.283 6.680 7.150 19,352 +0.05(+0.70%)
Jan 07, 2022 7.400 7.535 7.065 7.100 45,680 -0.36(-4.83%)
Jan 06, 2022 7.450 7.612 7.220 7.460 32,543 +0.02(+0.27%)
Jan 05, 2022 7.460 7.650 7.220 7.440 60,822 -0.01(-0.13%)
Jan 04, 2022 7.220 7.690 7.220 7.450 91,325 +0.23(+3.19%)
Jan 03, 2022 6.570 7.250 6.570 7.220 23,352 +0.67(+10.23%)
Dec 31, 2021 6.830 6.830 6.550 6.550 19,811 -0.39(-5.62%)
Dec 30, 2021 6.780 7.160 6.580 6.940 23,644 +0.22(+3.27%)
Dec 29, 2021 6.780 7.160 6.460 6.720 17,694 +0.02(+0.30%)
Dec 28, 2021 6.490 6.910 6.490 6.700 17,072 +0.02(+0.30%)
Dec 27, 2021 7.080 7.362 6.680 6.680 22,668 -0.36(-5.11%)
Dec 23, 2021 6.910 7.380 6.850 7.040 18,197 +0.13(+1.88%)
Dec 22, 2021 7.060 7.300 6.650 6.910 55,166 -0.22(-3.15%)
Dec 21, 2021 6.530 7.300 6.470 7.135 100,260 +0.56(+8.60%)
Dec 20, 2021 6.340 6.630 6.150 6.570 101,709 +0.11(+1.70%)
Dec 17, 2021 6.060 6.570 5.810 6.460 43,126 +0.39(+6.43%)
Dec 16, 2021 6.310 6.480 6.070 6.070 11,343 -0.30(-4.71%)
Dec 15, 2021 5.830 6.370 5.660 6.370 54,825 +0.45(+7.60%)
Dec 14, 2021 5.870 6.170 5.660 5.920 49,985 -0.02(-0.34%)
Dec 13, 2021 5.900 6.000 5.640 5.940 15,325 +0.09(+1.54%)
Dec 10, 2021 6.040 6.040 5.755 5.850 20,091 -0.24(-3.94%)
Dec 09, 2021 6.200 6.220 6.000 6.090 32,038 +0.08(+1.33%)
Dec 08, 2021 5.890 6.010 5.773 6.010 14,728 +0.15(+2.56%)
Dec 07, 2021 5.650 5.860 5.650 5.860 27,991 +0.22(+3.90%)
Dec 06, 2021 5.840 5.840 5.630 5.640 42,363 -0.20(-3.42%)
Dec 03, 2021 5.660 5.880 5.640 5.840 26,766 +0.20(+3.55%)
Dec 02, 2021 5.660 5.769 5.580 5.640 21,561 +0.00(+0.00%)
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.