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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.900 5.900 5.360 5.610 20,433 -0.27(-4.59%)
May 27, 2022 5.610 6.070 5.600 5.880 33,333 +0.35(+6.33%)
May 26, 2022 5.370 5.600 5.370 5.530 13,394 +0.16(+2.98%)
May 25, 2022 5.420 5.490 5.356 5.370 6,208 -0.11(-2.06%)
May 24, 2022 5.560 5.673 5.420 5.483 14,008 -0.05(-0.85%)
May 23, 2022 5.550 5.640 5.410 5.530 53,485 -0.04(-0.72%)
May 20, 2022 5.520 5.610 5.370 5.570 16,706 +0.19(+3.53%)
May 19, 2022 5.360 5.630 5.360 5.380 61,831 +0.02(+0.37%)
May 18, 2022 5.510 5.600 5.360 5.360 6,702 -0.27(-4.80%)
May 17, 2022 5.460 5.630 5.460 5.630 85,981 +0.15(+2.74%)
May 16, 2022 5.400 5.590 5.190 5.480 7,015 +0.08(+1.48%)
May 13, 2022 5.300 5.600 5.240 5.400 56,934 +0.27(+5.26%)
May 12, 2022 5.370 5.540 5.060 5.130 68,544 -0.41(-7.40%)
May 11, 2022 5.620 5.760 5.330 5.540 45,040 -0.02(-0.36%)
May 10, 2022 5.590 6.070 5.455 5.560 47,832 +0.06(+1.09%)
May 09, 2022 5.820 5.820 5.400 5.500 47,301 -0.44(-7.41%)
May 06, 2022 6.260 6.260 5.660 5.940 92,428 -0.34(-5.41%)
May 05, 2022 6.320 6.570 6.210 6.280 23,321 -0.14(-2.18%)
May 04, 2022 6.400 6.490 6.040 6.420 51,447 -0.06(-0.93%)
May 03, 2022 6.110 6.655 6.060 6.480 49,869 +0.33(+5.37%)
May 02, 2022 6.690 6.690 6.080 6.150 78,544 -0.50(-7.52%)
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%)
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.