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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 26, 2021 7.220 7.370 6.830 7.190 58,400 -0.19(-2.57%)
Feb 25, 2021 7.380 7.670 7.070 7.380 80,368 -0.02(-0.27%)
Feb 24, 2021 7.670 7.800 7.270 7.400 52,935 -0.14(-1.86%)
Feb 23, 2021 7.530 8.190 7.290 7.540 128,634 -0.26(-3.33%)
Feb 22, 2021 8.100 8.360 7.490 7.800 108,859 -0.25(-3.11%)
Feb 19, 2021 8.150 8.357 8.030 8.050 43,600 +0.02(+0.25%)
Feb 18, 2021 8.250 8.460 8.020 8.030 68,987 -0.26(-3.14%)
Feb 17, 2021 8.140 8.490 8.040 8.290 73,443 -0.10(-1.19%)
Feb 16, 2021 8.180 8.450 7.920 8.390 84,375 +0.26(+3.20%)
Feb 12, 2021 8.170 8.460 7.900 8.130 39,400 -0.02(-0.25%)
Feb 11, 2021 8.560 8.630 7.960 8.150 93,223 -0.40(-4.68%)
Feb 10, 2021 8.600 8.836 8.420 8.550 74,106 +0.07(+0.83%)
Feb 09, 2021 8.480 8.710 8.340 8.480 71,065 +0.09(+1.07%)
Feb 08, 2021 8.250 8.515 7.962 8.390 73,336 +0.12(+1.45%)
Feb 05, 2021 8.050 8.270 7.860 8.270 92,200 +0.32(+4.03%)
Feb 04, 2021 8.800 9.034 7.750 7.950 289,827 -0.90(-10.17%)
Feb 03, 2021 8.260 8.990 8.084 8.850 220,431 +0.47(+5.61%)
Feb 02, 2021 7.600 8.400 7.380 8.380 181,512 +0.85(+11.29%)
Feb 01, 2021 7.470 7.666 7.300 7.530 85,083 +0.15(+2.03%)
Jan 29, 2021 7.470 7.740 7.110 7.380 104,100 -0.14(-1.86%)
Jan 28, 2021 7.410 7.890 7.380 7.520 120,615 +0.14(+1.90%)
Jan 27, 2021 7.790 7.970 7.180 7.380 193,914 -0.62(-7.75%)
Jan 26, 2021 7.560 8.300 7.410 8.000 270,662 +0.55(+7.38%)
Jan 25, 2021 7.680 7.760 7.197 7.450 67,625 -0.22(-2.87%)
Jan 22, 2021 7.180 7.730 7.116 7.670 107,600 +0.42(+5.79%)
Jan 21, 2021 7.080 7.310 7.010 7.250 129,410 +0.16(+2.26%)
Jan 20, 2021 7.100 7.200 7.000 7.090 101,848 -0.01(-0.14%)
Jan 19, 2021 7.000 7.180 6.910 7.100 84,085 +0.08(+1.14%)
Jan 15, 2021 7.050 7.280 6.930 7.020 93,400 -0.03(-0.43%)
Jan 14, 2021 6.950 7.160 6.840 7.050 271,198 +0.08(+1.15%)
Jan 13, 2021 6.830 7.040 6.760 6.970 67,312 +0.15(+2.20%)
Jan 12, 2021 7.010 7.100 6.695 6.820 195,356 -0.23(-3.26%)
Jan 11, 2021 6.940 7.270 6.940 7.050 52,181 +0.00(+0.00%)
Jan 08, 2021 7.080 7.190 6.925 7.050 40,800 -0.03(-0.42%)
Jan 07, 2021 6.890 7.250 6.860 7.080 53,328 +0.23(+3.36%)
Jan 06, 2021 6.790 7.090 6.740 6.850 80,767 +0.08(+1.18%)
Jan 05, 2021 6.720 6.800 6.560 6.770 66,632 +0.01(+0.15%)
Jan 04, 2021 6.780 6.900 6.600 6.760 71,205 +0.06(+0.90%)
Dec 31, 2020 6.700 6.700 6.700 73,324 -0.12(-1.76%)
Dec 30, 2020 6.660 6.900 6.640 6.820 73,324 +0.11(+1.64%)
Dec 29, 2020 6.750 6.850 6.680 6.710 50,302 -0.03(-0.45%)
Dec 28, 2020 6.900 7.000 6.730 6.740 288,629 -0.17(-2.46%)
Dec 24, 2020 6.880 7.050 6.810 6.910 19,200 +0.03(+0.44%)
Dec 23, 2020 6.900 7.000 6.730 6.880 88,442 -0.05(-0.72%)
Dec 22, 2020 6.830 7.000 6.785 6.930 38,310 +0.09(+1.32%)
Dec 21, 2020 6.790 7.040 6.640 6.840 72,754 -0.02(-0.29%)
Dec 18, 2020 6.840 6.950 6.649 6.860 111,000 +0.11(+1.63%)
Dec 17, 2020 6.770 7.100 6.600 6.750 418,847 +0.00(+0.00%)
Dec 16, 2020 7.320 7.350 6.660 6.750 162,814 -0.58(-7.91%)
Dec 15, 2020 7.530 7.650 7.100 7.330 67,485 -0.15(-2.01%)
Dec 14, 2020 7.530 7.650 7.280 7.480 48,089 +0.05(+0.67%)
Dec 11, 2020 7.720 7.970 7.330 7.430 101,700 -0.23(-3.00%)
Dec 10, 2020 7.190 7.750 7.170 7.660 99,253 +0.49(+6.83%)
Dec 09, 2020 7.370 7.710 7.060 7.170 116,601 -0.23(-3.11%)
Dec 08, 2020 6.830 7.750 6.700 7.400 229,302 +0.55(+8.03%)
Dec 07, 2020 6.840 7.000 6.760 6.850 71,957 +0.01(+0.15%)
Dec 04, 2020 6.670 6.950 6.520 6.840 78,000 +0.14(+2.09%)
Dec 03, 2020 6.640 6.810 6.510 6.700 71,857 +0.06(+0.90%)
Dec 02, 2020 6.500 6.780 6.430 6.640 75,450 +0.14(+2.15%)
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.