Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Milestone Pharmaceuticals Inc. (MIST)

Compare
0.7600
-0.0401
(-5.01%)
At close: April 1 at 4:00:00 PM EDT
0.7599
-0.00
(-0.01%)
After hours: April 1 at 7:59:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.79900.80900.72000.76000.76004,563,800
Mar 31, 20250.88000.88000.78000.80000.80005,138,200
Mar 28, 20250.76501.32000.75000.88000.880033,525,800
Mar 27, 20252.24002.36002.03002.25002.25009,572,600
Mar 26, 20251.93502.08001.89002.01002.01005,512,700
Mar 25, 20252.11002.15501.85501.88001.88003,298,100
Mar 24, 20251.99002.20001.98502.05002.05003,505,600
Mar 21, 20251.93001.97001.87001.90001.90002,278,800
Mar 20, 20252.00002.08801.90001.95001.95003,809,800
Mar 19, 20252.37002.37901.95101.99001.99004,439,100
Mar 18, 20252.45002.46002.16002.38002.38002,826,300
Mar 17, 20252.23002.49902.20002.41002.41003,980,800
Mar 14, 20252.15002.21002.07002.17002.17002,441,200
Mar 13, 20252.00002.17001.95502.03002.03002,372,100
Mar 12, 20251.85001.97001.84001.93001.93001,521,000
Mar 11, 20251.90001.90001.75001.81001.81001,750,000
Mar 10, 20251.84001.95901.78001.86001.86001,853,300
Mar 7, 20251.90001.94901.78001.84001.84001,016,000
Mar 6, 20251.99002.12001.87001.90001.90002,045,700
Mar 5, 20251.66001.99001.65001.98001.98002,288,300
Mar 4, 20251.62001.72001.57001.64001.6400659,400
Mar 3, 20251.78001.78001.65001.65001.65001,002,500
Feb 28, 20251.72001.78601.50001.63001.63002,215,100
Feb 27, 20251.76001.81001.72001.74001.74001,328,500
Feb 26, 20251.82001.85001.72001.75001.75001,345,200
Feb 25, 20251.90001.93001.77001.80001.80001,322,100
Feb 24, 20252.03002.06001.88001.89001.89001,490,300
Feb 21, 20252.06002.15002.02002.04002.0400568,500
Feb 20, 20252.11002.13502.02002.06002.0600775,900
Feb 19, 20252.21002.23002.10002.13002.13001,163,800
Feb 18, 20252.31002.33002.19002.21002.2100746,400
Feb 14, 20252.27002.38002.22502.27002.2700529,500
Feb 13, 20252.35002.36002.20002.29002.29001,137,900
Feb 12, 20252.25002.38002.21002.27002.27001,378,000
Feb 11, 20252.24002.32002.17002.19002.1900747,000
Feb 10, 20252.17002.23002.11502.23002.2300572,400
Feb 7, 20252.20002.24002.12002.15002.1500727,700
Feb 6, 20252.08002.21102.03502.19002.19001,058,400
Feb 5, 20252.00002.10002.00002.07002.0700602,300
Feb 4, 20251.99002.02001.94501.99001.99001,365,400
Feb 3, 20251.96002.01001.87001.96001.9600676,200
Jan 31, 20252.03002.03001.89001.97001.97001,869,000
Jan 30, 20251.99002.06001.96502.02002.0200971,100
Jan 29, 20251.98002.07001.96002.00002.0000456,800
Jan 28, 20252.07002.07001.92001.98001.9800992,200
Jan 27, 20252.04002.09501.99002.02002.0200294,000
Jan 24, 20252.03002.13002.02002.05002.0500302,500
Jan 23, 20252.00002.07101.97002.05002.0500529,400
Jan 22, 20252.16002.25001.97001.99001.99001,098,900
Jan 21, 20252.00002.23002.00002.14002.1400701,300
Jan 17, 20251.99002.02101.94001.98001.9800211,400
Jan 16, 20251.96002.02001.92001.96001.9600312,900
Jan 15, 20252.03002.07101.95001.97001.9700312,700
Jan 14, 20251.97002.02001.90001.96001.9600467,900
Jan 13, 20252.09002.11001.96001.97001.9700574,500
Jan 10, 20252.19002.24002.00002.08002.0800809,800
Jan 8, 20252.23002.27002.12002.20002.2000991,200
Jan 7, 20252.17002.28002.13002.22002.2200834,700
Jan 6, 20252.25002.36002.13002.19002.1900580,600
Jan 3, 20252.16002.38602.09002.20002.2000715,900
Jan 2, 20252.39002.39002.17002.17002.1700991,700
Dec 31, 20242.28002.75002.27502.36002.36002,618,700
Dec 30, 20242.15002.28002.08002.25002.2500784,500
Dec 27, 20241.97002.15001.93402.15002.1500578,100
Dec 26, 20241.85001.98001.83001.98001.9800533,600
Dec 24, 20241.85001.86001.81001.85001.8500129,500
Dec 23, 20241.82001.85001.74001.85001.8500293,200
Dec 20, 20241.72001.80501.71001.80001.8000287,400
Dec 19, 20241.70001.77001.69501.71501.7150273,400
Dec 18, 20241.83001.85501.68001.70001.7000415,800
Dec 17, 20241.78001.85601.75801.82001.8200171,800
Dec 16, 20241.79001.85001.78001.79001.7900239,400
Dec 13, 20241.87001.88001.72001.80001.8000562,600
Dec 12, 20241.86001.89001.85001.86001.8600280,300
Dec 11, 20241.90001.90001.86001.88001.8800234,700
Dec 10, 20241.88001.91001.85001.89501.8950299,800
Dec 9, 20241.90001.91001.85001.88001.8800207,300
Dec 6, 20241.86001.89001.83001.86001.8600289,400
Dec 5, 20241.87001.89001.82001.85001.8500150,800
Dec 4, 20241.86001.92901.82001.85001.8500409,000
Dec 3, 20242.00002.02501.82001.86001.8600652,400
Dec 2, 20242.00002.17001.95002.00002.00001,348,800
Nov 29, 20241.91002.00001.90001.99001.9900306,800
Nov 27, 20241.84001.91001.84001.87001.8700287,600
Nov 26, 20241.88001.89001.83001.85001.8500260,900
Nov 25, 20241.85001.89001.84001.85001.8500499,600
Nov 22, 20241.86001.87001.81001.84001.8400280,300
Nov 21, 20241.85001.88301.80001.85001.8500269,600
Nov 20, 20241.75001.90501.72501.86001.8600615,600
Nov 19, 20241.69001.77001.68201.74001.7400106,500
Nov 18, 20241.71001.77001.68001.70001.7000302,000
Nov 15, 20241.81001.81001.68001.70001.7000435,900
Nov 14, 20241.87001.87501.75001.81001.8100231,000
Nov 13, 20241.84001.86001.66001.84001.8400665,800
Nov 12, 20241.92001.97001.81701.87001.8700514,800
Nov 11, 20242.01002.09001.90001.94001.94001,193,300
Nov 8, 20241.99002.03001.75001.98001.9800815,200
Nov 7, 20241.85002.10001.85001.95001.95001,757,900
Nov 6, 20241.65001.80001.61001.79001.7900752,000
Nov 5, 20241.49001.65001.47001.59001.5900802,400
Nov 4, 20241.45001.48001.42001.48001.480070,400
Nov 1, 20241.45001.50501.40001.44001.4400428,200
Oct 31, 20241.43001.49001.43001.45001.4500204,800
Oct 30, 20241.43001.64001.41001.44001.4400557,000
Oct 29, 20241.45001.47001.42001.43001.4300250,100
Oct 28, 20241.46001.53001.43001.45001.4500248,400
Oct 25, 20241.43001.45001.43001.44001.4400166,400
Oct 24, 20241.47001.48401.40501.43001.4300654,900
Oct 23, 20241.49001.49701.44001.47001.4700157,200
Oct 22, 20241.46001.49001.43001.47001.4700157,300
Oct 21, 20241.49001.50301.43001.47001.4700426,900
Oct 18, 20241.48001.51001.45001.49001.4900198,800
Oct 17, 20241.48001.52001.44001.47001.4700139,800
Oct 16, 20241.47001.52001.44001.46001.4600157,300
Oct 15, 20241.52001.52001.43001.49001.4900119,100
Oct 14, 20241.43001.52001.43001.48001.480068,100
Oct 11, 20241.46001.50201.43001.45001.4500134,400
Oct 10, 20241.51001.51001.47001.47001.470059,800
Oct 9, 20241.55001.57101.48001.50001.500081,300
Oct 8, 20241.65001.65001.51001.53001.5300276,400
Oct 7, 20241.52001.54001.49001.52001.520094,400
Oct 4, 20241.51001.55001.49501.50001.500099,300
Oct 3, 20241.52001.53001.48001.50001.500050,200
Oct 2, 20241.51001.52001.47001.50001.500027,600
Oct 1, 20241.51001.53001.49001.50001.500051,200
Sep 30, 20241.54001.55001.50001.52001.520065,100
Sep 27, 20241.52501.54701.50001.53001.530059,100
Sep 26, 20241.53001.53001.49001.51001.510048,000
Sep 25, 20241.51401.55001.49001.51001.510054,300
Sep 24, 20241.52001.56801.50001.54001.540067,400
Sep 23, 20241.55001.57001.48001.53501.535081,200
Sep 20, 20241.55001.55001.51001.55001.550089,300
Sep 19, 20241.56001.57001.51001.55001.5500232,900
Sep 18, 20241.56001.56001.51001.55001.550098,500
Sep 17, 20241.49001.55001.49001.53001.5300160,200
Sep 16, 20241.52001.54001.47001.52001.520046,700
Sep 13, 20241.48001.54001.46201.52001.5200207,200
Sep 12, 20241.48001.49001.44001.47001.470063,500
Sep 11, 20241.49001.49001.43001.45001.4500111,100
Sep 10, 20241.47001.50001.44001.48001.4800269,000
Sep 9, 20241.54001.54001.42001.44001.4400245,500
Sep 6, 20241.47001.51001.41001.46001.4600344,900
Sep 5, 20241.52001.52001.40001.46001.4600169,800
Sep 4, 20241.41001.55001.39001.49001.4900236,500
Sep 3, 20241.44001.44001.36001.39001.390064,700
Aug 30, 20241.45001.45001.39001.42001.420040,800
Aug 29, 20241.46001.47001.36001.42001.4200181,900
Aug 28, 20241.49001.50001.44701.45001.450064,300
Aug 27, 20241.50001.50001.43001.47001.470056,300
Aug 26, 20241.48001.50901.45001.50001.5000112,200
Aug 23, 20241.47001.49001.46001.47001.470099,700
Aug 22, 20241.46001.52001.44001.44001.4400311,000
Aug 21, 20241.38501.40001.37001.40001.400033,400
Aug 20, 20241.37001.44001.36001.37001.370042,500
Aug 19, 20241.32001.42601.31001.36001.3600166,500
Aug 16, 20241.34001.38001.29001.34001.3400174,600
Aug 15, 20241.42001.45001.35001.35001.350099,900
Aug 14, 20241.43001.46001.39001.41001.4100118,800
Aug 13, 20241.41001.44001.38001.41001.410074,800
Aug 12, 20241.43001.46001.40001.41001.410031,200
Aug 9, 20241.43001.43001.38001.41001.410031,000
Aug 8, 20241.36001.44501.34001.41001.4100145,500
Aug 7, 20241.37001.42001.27001.33001.3300108,500
Aug 6, 20241.32001.37901.31001.34001.340072,800
Aug 5, 20241.31001.34001.26901.29001.2900176,900
Aug 2, 20241.39301.39301.33001.34001.340089,900
Aug 1, 20241.46001.46001.36001.39001.390076,200
Jul 31, 20241.47201.47201.44001.44001.440056,000
Jul 30, 20241.47001.49701.43001.47001.470052,200
Jul 29, 20241.49001.52001.47001.48001.480065,700
Jul 26, 20241.52001.52001.48201.51001.510037,200
Jul 25, 20241.51201.51201.46101.49001.490060,400
Jul 24, 20241.49001.50001.47001.48001.480032,700
Jul 23, 20241.53001.53001.45001.49001.4900132,900
Jul 22, 20241.49001.52501.46001.52001.5200109,200
Jul 19, 20241.54001.54001.47001.48001.480062,000
Jul 18, 20241.59001.61001.50001.55001.550099,400
Jul 17, 20241.69001.70001.48001.55001.5500351,200
Jul 16, 20241.63001.69001.58801.65001.6500181,500
Jul 15, 20241.51001.59001.49501.58501.585063,200
Jul 12, 20241.59001.60001.48001.56001.5600230,100
Jul 11, 20241.49001.53001.46001.51001.5100116,400
Jul 10, 20241.44001.53001.41001.45301.453080,600
Jul 9, 20241.35001.45001.35001.45001.4500167,400
Jul 8, 20241.31001.38001.31001.36001.360046,000
Jul 5, 20241.34001.35001.29001.33001.330083,000
Jul 3, 20241.34001.34001.30001.32501.325035,200
Jul 2, 20241.34001.37001.12001.35001.350089,500
Jul 1, 20241.37001.39001.32001.34001.340066,000
Jun 28, 20241.28001.34001.28001.32001.320040,100
Jun 27, 20241.32001.33801.27001.29001.290047,500
Jun 26, 20241.30001.38001.26001.34001.3400159,000
Jun 25, 20241.36001.39001.22001.29001.2900209,000
Jun 24, 20241.40001.40001.36001.39001.390099,200
Jun 21, 20241.40001.41001.37001.38001.380044,700
Jun 20, 20241.38001.43001.37001.39001.390082,300
Jun 18, 20241.44001.44001.37001.39001.3900120,400
Jun 17, 20241.39001.42001.39001.39001.390061,500
Jun 14, 20241.43001.43701.36001.41001.410081,600
Jun 13, 20241.41001.44001.38001.43001.430092,900
Jun 12, 20241.46001.46001.40001.42001.420071,500
Jun 11, 20241.41001.45001.40001.44001.4400115,300
Jun 10, 20241.46001.46901.39001.46001.4600147,600
Jun 7, 20241.50001.50001.45001.46001.4600118,400
Jun 6, 20241.46001.48501.46001.48001.480070,300
Jun 5, 20241.53001.53001.46001.48001.4800175,900
Jun 4, 20241.50001.52001.45501.52001.5200213,300
Jun 3, 20241.51001.54001.49001.51001.5100109,700
May 31, 20241.58001.58001.46001.50001.5000177,600
May 30, 20241.60001.62001.50001.53001.5300158,800
May 29, 20241.65001.72001.55001.56001.56001,038,800
May 28, 20241.75001.75001.64001.65001.6500203,200
May 24, 20241.76001.76001.71001.71001.710085,800
May 23, 20241.75001.77001.72001.75001.7500198,800
May 22, 20241.75001.76001.72001.75001.7500149,300
May 21, 20241.74501.78001.71001.72001.7200867,700
May 20, 20241.74001.75001.71001.74501.7450161,500
May 17, 20241.75001.75001.71001.74001.7400252,400
May 16, 20241.72501.75001.70001.75001.7500131,500
May 15, 20241.75001.75001.69501.73001.730049,800
May 14, 20241.74001.75001.70001.72001.720037,600
May 13, 20241.69001.74001.69001.70001.700038,500
May 10, 20241.71001.74001.67001.70001.700036,400
May 9, 20241.71001.71001.67201.70001.700021,100
May 8, 20241.72001.76001.68001.70001.7000250,500
May 7, 20241.78001.80901.66001.74001.7400148,300
May 6, 20241.73001.82001.68001.74001.7400297,100
May 3, 20241.68001.69001.63001.69001.690085,600
May 2, 20241.63001.71001.60001.64001.6400197,800
May 1, 20241.61601.66701.57501.60001.6000101,100
Apr 30, 20241.57001.67001.50501.65001.6500215,000
Apr 29, 20241.53001.63001.53001.57001.5700137,500
Apr 26, 20241.60001.63701.53001.54001.5400469,700
Apr 25, 20241.66001.67601.50001.58001.5800253,000
Apr 24, 20241.71001.71001.64001.66001.660048,700
Apr 23, 20241.64001.72001.61401.70001.700090,500
Apr 22, 20241.62001.69301.60001.63001.630034,800
Apr 19, 20241.65001.70001.61001.64001.640029,500
Apr 18, 20241.75001.76001.56001.63001.6300208,600
Apr 17, 20241.80001.82001.70001.75001.7500112,700
Apr 16, 20241.70001.79001.66701.76001.7600233,800
Apr 15, 20241.70001.77001.65001.75501.7550259,500
Apr 12, 20241.68201.77001.65001.73001.7300116,900
Apr 11, 20241.70001.72001.66701.69501.695058,500
Apr 10, 20241.70501.72001.63001.67001.670043,400
Apr 9, 20241.82001.85001.62001.67001.6700288,300
Apr 8, 20241.85001.85001.75001.82001.8200247,400
Apr 5, 20241.76001.82001.76001.80001.8000146,300
Apr 4, 20241.76001.87001.75001.75001.7500212,100
Apr 3, 20241.80001.84001.75901.76001.7600213,000
Apr 2, 20241.82001.84001.77001.80001.800086,700

Related Tickers

THTX Theratechnologies Inc.
1.4000
0.00%
 
DRMA Dermata Therapeutics, Inc.
0.9997
-7.44%
 
OCEA Ocean Biomedical, Inc.
0.0549
+1.67%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.4641
+0.72%
 
LPTX Leap Therapeutics, Inc.
0.2913
-4.52%
 
DBVT DBV Technologies S.A.
6.46
-5.28%
 
OSRH OSR Holdings, Inc.
1.7200
-8.51%
 
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%
 
PRTG Portage Biotech Inc.
8.26
-10.70%
 
MURA Mural Oncology plc
1.2400
-1.59%