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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 29, 2022 6.730 6.740 6.406 6.650 32,336 +0.19(+2.94%)
Apr 28, 2022 6.740 6.970 6.390 6.460 22,527 -0.14(-2.12%)
Apr 27, 2022 6.650 6.910 6.380 6.600 81,644 -0.09(-1.35%)
Apr 26, 2022 6.890 6.950 6.690 6.690 291,340 -0.32(-4.56%)
Apr 25, 2022 6.980 7.120 6.690 7.010 76,646 -0.09(-1.27%)
Apr 22, 2022 7.500 7.680 7.070 7.100 74,260 -0.05(-0.70%)
Apr 21, 2022 7.050 7.460 6.575 7.150 93,313 -0.14(-1.92%)
Apr 20, 2022 7.170 7.400 6.940 7.290 81,038 +0.13(+1.82%)
Apr 19, 2022 7.190 7.240 6.790 7.160 356,059 -0.03(-0.42%)
Apr 18, 2022 7.240 7.414 6.942 7.190 25,857 -0.18(-2.44%)
Apr 14, 2022 7.220 7.480 6.860 7.370 33,693 +0.06(+0.82%)
Apr 13, 2022 6.850 7.350 6.600 7.310 44,897 +0.25(+3.54%)
Apr 12, 2022 6.960 7.090 6.798 7.060 644,656 +0.13(+1.88%)
Apr 11, 2022 6.850 7.090 6.550 6.930 157,376 -0.06(-0.86%)
Apr 08, 2022 6.890 7.070 6.710 6.990 30,869 +0.03(+0.43%)
Apr 07, 2022 7.050 7.500 6.740 6.960 923,706 -0.21(-2.86%)
Apr 06, 2022 7.080 7.490 7.010 7.165 115,128 +0.17(+2.36%)
Apr 05, 2022 6.970 7.390 6.780 7.000 288,380 +0.00(+0.00%)
Apr 04, 2022 6.750 7.240 6.646 7.000 128,538 +0.15(+2.19%)
Apr 01, 2022 6.390 6.925 6.390 6.850 44,420 +0.43(+6.70%)
Mar 31, 2022 6.560 6.870 6.170 6.420 196,002 -0.17(-2.58%)
Mar 30, 2022 6.200 6.970 6.200 6.590 23,307 -0.25(-3.65%)
Mar 29, 2022 6.660 6.855 6.030 6.840 51,865 +0.02(+0.29%)
Mar 28, 2022 6.630 6.910 6.540 6.820 42,641 +0.28(+4.28%)
Mar 25, 2022 6.270 6.600 6.137 6.540 27,442 +0.18(+2.83%)
Mar 24, 2022 5.880 6.500 5.880 6.360 70,212 +0.54(+9.28%)
Mar 23, 2022 5.780 6.030 5.750 5.820 21,950 -0.04(-0.68%)
Mar 22, 2022 5.490 5.890 5.490 5.860 37,011 +0.40(+7.33%)
Mar 21, 2022 5.480 5.750 5.363 5.460 23,397 +0.00(+0.00%)
Mar 18, 2022 5.110 5.641 5.110 5.460 29,796 +0.29(+5.61%)
Mar 17, 2022 5.040 5.370 5.040 5.170 48,062 +0.12(+2.38%)
Mar 16, 2022 5.100 5.210 4.944 5.050 25,583 -0.09(-1.75%)
Mar 15, 2022 4.890 5.330 4.860 5.140 185,129 +0.29(+5.98%)
Mar 14, 2022 5.020 5.150 4.650 4.850 108,358 -0.15(-3.00%)
Mar 11, 2022 5.000 5.200 4.793 5.000 283,818 -0.01(-0.20%)
Mar 10, 2022 4.540 5.010 4.410 5.010 147,899 +0.40(+8.68%)
Mar 09, 2022 4.380 4.660 4.380 4.610 61,197 +0.30(+6.96%)
Mar 08, 2022 4.170 4.400 3.982 4.310 125,627 +0.21(+5.12%)
Mar 07, 2022 4.690 4.690 3.980 4.100 100,099 -0.65(-13.68%)
Mar 04, 2022 4.800 4.850 4.680 4.750 79,554 -0.10(-2.06%)
Mar 03, 2022 4.930 4.950 4.711 4.850 106,342 -0.04(-0.82%)
Mar 02, 2022 4.960 4.960 4.695 4.890 176,701 -0.01(-0.20%)
Mar 01, 2022 4.990 5.180 4.720 4.900 134,892 -0.05(-1.01%)
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%)
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.