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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2021 5.470 5.700 5.370 5.700 39,980 +0.23(+4.20%)
Jul 29, 2021 5.470 5.660 5.340 5.470 19,007 -0.01(-0.18%)
Jul 28, 2021 5.380 5.600 5.320 5.480 12,457 +0.03(+0.55%)
Jul 27, 2021 5.520 5.560 5.295 5.450 40,855 -0.07(-1.27%)
Jul 26, 2021 5.480 5.700 5.320 5.520 53,979 -0.01(-0.18%)
Jul 23, 2021 5.590 5.620 5.500 5.530 24,037 -0.07(-1.25%)
Jul 22, 2021 5.640 5.660 5.500 5.600 19,823 -0.04(-0.71%)
Jul 21, 2021 5.670 5.700 5.510 5.640 19,184 +0.14(+2.55%)
Jul 20, 2021 5.355 5.580 5.262 5.500 49,570 +0.22(+4.17%)
Jul 19, 2021 5.310 5.470 5.250 5.280 26,383 -0.13(-2.40%)
Jul 16, 2021 5.494 5.494 5.300 5.410 25,346 +0.07(+1.31%)
Jul 15, 2021 5.550 5.590 5.280 5.340 35,423 -0.19(-3.39%)
Jul 14, 2021 5.500 5.730 5.500 5.527 39,731 -0.10(-1.82%)
Jul 13, 2021 5.510 5.760 5.500 5.630 41,806 +0.13(+2.36%)
Jul 12, 2021 5.410 5.620 5.390 5.500 15,849 +0.03(+0.55%)
Jul 09, 2021 5.490 5.650 5.350 5.470 30,495 -0.02(-0.36%)
Jul 08, 2021 5.410 5.490 5.350 5.490 27,642 +0.02(+0.37%)
Jul 07, 2021 5.600 5.640 5.410 5.470 42,357 -0.13(-2.32%)
Jul 06, 2021 5.760 5.780 5.540 5.600 12,632 -0.16(-2.78%)
Jul 02, 2021 5.700 5.870 5.600 5.760 33,942 +0.14(+2.49%)
Jul 01, 2021 5.580 5.645 5.400 5.620 34,615 +0.12(+2.18%)
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%)
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.