Skip to main content

Milestone Pharmaceuticals Inc (NQ: MIST )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.490 1.525 1.460 1.520 109,188 +0.04(+2.70%)
Jul 19, 2024 1.540 1.540 1.470 1.480 61,985 -0.07(-4.52%)
Jul 18, 2024 1.590 1.610 1.500 1.550 99,417 +0.00(+0.00%)
Jul 17, 2024 1.690 1.700 1.480 1.550 351,289 -0.10(-6.06%)
Jul 16, 2024 1.630 1.690 1.588 1.650 181,585 +0.06(+4.10%)
Jul 15, 2024 1.510 1.590 1.495 1.585 63,236 +0.02(+1.60%)
Jul 12, 2024 1.590 1.600 1.480 1.560 230,131 +0.05(+3.31%)
Jul 11, 2024 1.490 1.530 1.460 1.510 116,405 +0.06(+3.92%)
Jul 10, 2024 1.440 1.530 1.410 1.453 80,615 +0.00(+0.21%)
Jul 09, 2024 1.350 1.450 1.350 1.450 167,386 +0.09(+6.62%)
Jul 08, 2024 1.310 1.380 1.310 1.360 46,007 +0.03(+2.26%)
Jul 05, 2024 1.340 1.350 1.290 1.330 82,988 +0.01(+0.38%)
Jul 03, 2024 1.340 1.340 1.300 1.325 35,234 -0.03(-1.85%)
Jul 02, 2024 1.340 1.370 1.120 1.350 89,498 +0.01(+0.75%)
Jul 01, 2024 1.370 1.390 1.320 1.340 66,000 +0.02(+1.52%)
Jun 28, 2024 1.280 1.340 1.280 1.320 40,092 +0.03(+2.33%)
Jun 27, 2024 1.320 1.338 1.270 1.290 47,463 -0.05(-3.73%)
Jun 26, 2024 1.300 1.380 1.260 1.340 159,034 +0.05(+3.88%)
Jun 25, 2024 1.360 1.390 1.220 1.290 209,012 -0.10(-7.19%)
Jun 24, 2024 1.400 1.400 1.360 1.390 99,183 +0.01(+0.72%)
Jun 21, 2024 1.400 1.410 1.370 1.380 44,710 -0.01(-0.72%)
Jun 20, 2024 1.380 1.430 1.370 1.390 82,344 +0.00(+0.00%)
Jun 18, 2024 1.440 1.440 1.370 1.390 120,430 +0.00(+0.00%)
Jun 17, 2024 1.390 1.420 1.390 1.390 61,522 -0.02(-1.42%)
Jun 14, 2024 1.430 1.437 1.360 1.410 81,608 -0.02(-1.40%)
Jun 13, 2024 1.410 1.440 1.380 1.430 92,570 +0.01(+0.70%)
Jun 12, 2024 1.460 1.460 1.400 1.420 71,471 -0.02(-1.39%)
Jun 11, 2024 1.410 1.450 1.400 1.440 115,315 -0.02(-1.37%)
Jun 10, 2024 1.460 1.469 1.390 1.460 147,632 +0.00(+0.00%)
Jun 07, 2024 1.500 1.500 1.450 1.460 118,420 -0.02(-1.35%)
Jun 06, 2024 1.460 1.485 1.460 1.480 70,255 +0.00(+0.00%)
Jun 05, 2024 1.530 1.530 1.460 1.480 175,905 -0.04(-2.63%)
Jun 04, 2024 1.500 1.520 1.455 1.520 213,335 +0.01(+0.66%)
Jun 03, 2024 1.510 1.540 1.490 1.510 109,736 +0.01(+0.67%)
May 31, 2024 1.580 1.580 1.460 1.500 177,612 -0.03(-1.96%)
May 30, 2024 1.600 1.620 1.500 1.530 158,873 -0.03(-1.92%)
May 29, 2024 1.650 1.720 1.550 1.560 1,036,543 -0.09(-5.45%)
May 28, 2024 1.750 1.750 1.640 1.650 203,222 -0.06(-3.51%)
May 24, 2024 1.760 1.760 1.710 1.710 87,944 -0.04(-2.29%)
May 23, 2024 1.750 1.770 1.720 1.750 198,833 +0.00(+0.00%)
May 22, 2024 1.750 1.760 1.720 1.750 149,271 +0.03(+1.74%)
May 21, 2024 1.745 1.780 1.710 1.720 867,660 -0.03(-1.43%)
May 20, 2024 1.740 1.750 1.710 1.745 158,033 +0.01(+0.29%)
May 17, 2024 1.750 1.750 1.710 1.740 252,392 -0.01(-0.57%)
May 16, 2024 1.730 1.750 1.700 1.750 131,502 +0.02(+1.16%)
May 15, 2024 1.750 1.750 1.695 1.730 49,751 +0.01(+0.58%)
May 14, 2024 1.740 1.750 1.700 1.720 37,566 +0.02(+1.18%)
May 13, 2024 1.690 1.740 1.690 1.700 38,466 +0.00(+0.00%)
May 10, 2024 1.710 1.740 1.670 1.700 36,354 +0.00(+0.00%)
May 09, 2024 1.710 1.710 1.671 1.700 21,117 +0.00(+0.00%)
May 08, 2024 1.720 1.760 1.680 1.700 250,174 -0.04(-2.30%)
May 07, 2024 1.780 1.809 1.660 1.740 147,258 +0.00(+0.00%)
May 06, 2024 1.730 1.820 1.680 1.740 297,133 +0.05(+2.96%)
May 03, 2024 1.680 1.690 1.630 1.690 85,566 +0.05(+3.05%)
May 02, 2024 1.630 1.710 1.600 1.640 197,771 +0.04(+2.50%)
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.