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 (%)
Sep 29, 2023 3.080 3.140 2.950 3.100 61,789 +0.07(+2.31%)
Sep 28, 2023 3.090 3.130 3.000 3.030 35,661 -0.02(-0.66%)
Sep 27, 2023 3.000 3.090 2.848 3.050 31,569 +0.05(+1.67%)
Sep 26, 2023 3.050 3.050 2.830 3.000 164,642 +0.00(+0.00%)
Sep 25, 2023 3.000 3.026 3.000 3.000 21,007 +0.00(+0.00%)
Sep 22, 2023 2.980 3.030 2.980 3.000 44,574 +0.00(+0.00%)
Sep 21, 2023 2.880 3.059 2.810 3.000 57,523 +0.07(+2.39%)
Sep 20, 2023 3.020 3.075 2.910 2.930 14,969 -0.12(-3.93%)
Sep 19, 2023 3.010 3.115 2.900 3.050 51,497 -0.06(-1.93%)
Sep 18, 2023 3.150 3.150 2.880 3.110 130,912 -0.04(-1.27%)
Sep 15, 2023 2.990 3.200 2.870 3.150 93,681 +0.13(+4.30%)
Sep 14, 2023 3.090 3.110 2.985 3.020 36,010 -0.08(-2.58%)
Sep 13, 2023 3.060 3.150 3.018 3.100 30,658 +0.01(+0.32%)
Sep 12, 2023 3.070 3.100 2.957 3.090 54,920 +0.02(+0.65%)
Sep 11, 2023 2.920 3.090 2.860 3.070 73,349 +0.17(+5.86%)
Sep 08, 2023 2.910 2.970 2.830 2.900 29,078 +0.00(+0.00%)
Sep 07, 2023 3.000 3.010 2.845 2.900 26,773 -0.10(-3.33%)
Sep 06, 2023 2.830 3.000 2.750 3.000 97,630 +0.20(+7.14%)
Sep 05, 2023 2.700 2.860 2.700 2.800 113,593 +0.10(+3.70%)
Sep 01, 2023 2.780 2.854 2.680 2.700 36,148 +0.02(+0.75%)
Aug 31, 2023 2.730 2.770 2.680 2.680 49,253 -0.08(-2.90%)
Aug 30, 2023 2.740 2.880 2.740 2.760 21,379 +0.01(+0.36%)
Aug 29, 2023 2.750 2.910 2.750 2.750 39,582 -0.02(-0.72%)
Aug 28, 2023 2.850 2.980 2.710 2.770 64,478 -0.08(-2.81%)
Aug 25, 2023 2.880 2.940 2.820 2.850 200,010 -0.05(-1.72%)
Aug 24, 2023 3.070 3.070 2.890 2.900 70,645 -0.03(-1.02%)
Aug 23, 2023 2.960 2.990 2.905 2.930 40,641 -0.03(-1.01%)
Aug 22, 2023 2.910 3.060 2.900 2.960 54,613 +0.03(+1.02%)
Aug 21, 2023 3.020 3.030 2.900 2.930 63,310 -0.11(-3.62%)
Aug 18, 2023 3.100 3.210 2.900 3.040 97,721 -0.06(-1.94%)
Aug 17, 2023 3.180 3.180 3.030 3.100 193,381 +0.02(+0.65%)
Aug 16, 2023 3.190 3.190 3.050 3.080 75,009 -0.12(-3.75%)
Aug 15, 2023 3.190 3.200 3.050 3.200 64,255 +0.07(+2.24%)
Aug 14, 2023 3.170 3.220 3.050 3.130 91,134 -0.04(-1.26%)
Aug 11, 2023 3.270 3.294 3.120 3.170 79,804 -0.13(-3.94%)
Aug 10, 2023 3.200 3.330 3.120 3.300 226,248 +0.18(+5.77%)
Aug 09, 2023 3.520 3.620 3.120 3.120 564,575 -0.35(-10.09%)
Aug 08, 2023 2.940 3.490 2.940 3.470 773,783 +0.52(+17.63%)
Aug 07, 2023 3.020 3.030 2.800 2.950 226,010 -0.08(-2.64%)
Aug 04, 2023 3.040 3.070 2.950 3.030 158,576 -0.01(-0.33%)
Aug 03, 2023 3.100 3.200 3.040 3.040 31,566 -0.03(-0.98%)
Aug 02, 2023 3.120 3.210 3.050 3.070 31,605 -0.10(-3.15%)
Aug 01, 2023 3.190 3.240 3.040 3.170 97,795 -0.06(-1.86%)
Jul 31, 2023 3.110 3.250 3.090 3.230 67,563 +0.08(+2.54%)
Jul 28, 2023 3.140 3.210 3.030 3.150 33,134 +0.10(+3.28%)
Jul 27, 2023 3.140 3.230 3.030 3.050 46,942 -0.14(-4.39%)
Jul 26, 2023 3.110 3.270 3.090 3.190 36,344 +0.08(+2.57%)
Jul 25, 2023 3.140 3.220 3.050 3.110 53,401 +0.01(+0.32%)
Jul 24, 2023 3.370 3.368 3.060 3.100 197,447 -0.18(-5.49%)
Jul 21, 2023 3.300 3.400 3.253 3.280 34,385 -0.01(-0.30%)
Jul 20, 2023 3.350 3.430 3.275 3.290 90,971 -0.06(-1.79%)
Jul 19, 2023 3.410 3.450 3.320 3.350 84,206 +0.00(+0.00%)
Jul 18, 2023 3.350 3.540 3.300 3.350 103,833 -0.08(-2.33%)
Jul 17, 2023 3.430 3.620 3.410 3.430 96,193 -0.09(-2.56%)
Jul 14, 2023 3.580 3.590 3.390 3.520 97,378 -0.07(-1.95%)
Jul 13, 2023 3.530 3.710 3.514 3.590 72,481 +0.06(+1.70%)
Jul 12, 2023 3.780 3.860 3.530 3.530 122,310 -0.16(-4.34%)
Jul 11, 2023 3.520 3.810 3.427 3.690 172,148 +0.24(+6.96%)
Jul 10, 2023 3.250 3.530 3.170 3.450 137,143 +0.16(+4.86%)
Jul 07, 2023 3.170 3.410 3.160 3.290 71,043 +0.09(+2.81%)
Jul 06, 2023 3.200 3.280 3.110 3.200 99,614 -0.07(-2.14%)
Jul 05, 2023 3.370 3.460 3.080 3.270 208,554 -0.08(-2.39%)
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.