Milestone Pharmaceuticals Inc. - Common Shares (MIST)

1.6300
-0.0900 (-5.23%)
NASDAQ· Last Trade: May 14th, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Milestone Pharmaceuticals Inc. - Common Shares (MIST)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/20261.601.891.571.725,223,2021.72
5/12/20261.931.971.851.901,402,6521.90
5/11/20261.961.971.891.90965,1041.90
5/08/20261.901.931.881.92602,3301.92
5/07/20261.982.021.881.891,276,2961.89
5/06/20261.912.021.881.971,359,8221.97
5/05/20261.921.981.851.881,315,6771.88
5/04/20261.891.951.881.90754,3501.90
5/01/20261.811.891.761.87720,6421.87
4/30/20261.831.881.771.80693,3941.80
4/29/20261.861.861.791.82656,1231.82
4/28/20261.861.901.851.85515,7181.85
4/27/20261.881.941.861.86680,4331.86
4/24/20261.911.941.861.89732,6001.89
4/23/20262.012.011.871.871,444,8711.87
4/22/20261.932.051.912.011,676,9722.01
4/21/20262.062.051.901.921,782,9091.92
4/20/20262.092.101.982.041,688,0512.04
4/17/20262.122.172.052.101,347,6322.10
4/16/20262.222.342.082.093,236,1512.09
4/15/20262.002.211.982.203,679,8412.20
4/14/20262.052.151.982.032,323,3082.03
4/13/20262.002.071.902.001,965,5912.00
4/10/20262.052.151.972.023,652,8642.02
4/09/20261.802.171.802.0111,395,4842.01
4/08/20261.671.801.611.783,342,0951.78
4/07/20261.541.671.511.613,132,3921.61
4/06/20261.411.531.381.522,697,1921.52
4/02/20261.261.401.251.382,088,2431.38
4/01/20261.231.361.221.312,826,1761.31
3/31/20261.061.281.051.194,495,3961.19
3/30/20261.031.081.001.012,140,6371.01
3/27/20261.151.151.031.042,940,1751.04
3/26/20261.251.251.151.151,498,3601.15
3/25/20261.171.261.171.251,782,2381.25
3/24/20261.241.261.111.163,982,7051.16
3/23/20261.351.391.251.264,218,2831.26
3/20/20261.601.611.351.365,775,4971.36
3/19/20261.691.731.641.701,292,7241.70
3/18/20261.781.791.701.70772,9411.70
3/17/20261.681.791.681.781,364,0931.78
3/16/20261.701.741.651.691,643,3021.69
3/13/20261.751.761.671.70769,4621.70
3/12/20261.701.761.661.752,334,5151.75
3/11/20261.771.791.711.711,171,6191.71
3/10/20261.691.781.661.781,616,4101.78
3/09/20261.561.671.531.672,004,7801.67
3/06/20261.571.631.561.58779,7521.58
3/05/20261.641.651.581.591,321,2301.59
3/04/20261.661.671.641.65733,0101.65
3/03/20261.681.701.651.65923,7491.65
3/02/20261.681.751.681.731,367,4871.73
2/27/20261.691.721.681.711,138,7571.71
2/26/20261.721.741.691.721,175,9501.72
2/25/20261.741.771.721.73684,7341.73
2/24/20261.701.811.701.742,402,9231.74
2/23/20261.681.711.641.691,081,4401.69
2/20/20261.671.741.651.701,517,3951.70
2/19/20261.671.681.611.682,874,1471.68
2/18/20261.701.711.661.67763,1171.67
2/17/20261.701.721.661.701,234,3011.70