Milestone Pharmaceuticals Inc (NQ: MIST )

5.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.200 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.