Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Milestone Pharmaceuticals Inc
(NQ:
MIST
)
1.480
-0.040 (-2.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.820
6.120
5.820
6.050
31,852
+0.22(+3.77%)
May 27, 2021
5.780
6.000
5.580
5.830
33,542
+0.14(+2.46%)
May 26, 2021
5.580
5.870
5.580
5.690
47,719
+0.08(+1.43%)
May 25, 2021
5.570
5.740
5.570
5.610
38,972
+0.04(+0.72%)
May 24, 2021
5.620
5.690
5.500
5.570
27,929
-0.05(-0.89%)
May 21, 2021
5.500
5.740
5.430
5.620
17,371
+0.18(+3.31%)
May 20, 2021
5.430
5.550
5.410
5.440
14,095
-0.01(-0.18%)
May 19, 2021
5.510
5.580
5.390
5.450
20,958
-0.13(-2.33%)
May 18, 2021
5.620
5.740
5.450
5.580
32,219
-0.02(-0.36%)
May 17, 2021
5.810
5.810
5.300
5.600
89,855
+0.05(+0.90%)
May 14, 2021
5.360
5.770
5.250
5.550
95,932
+0.29(+5.51%)
May 13, 2021
5.460
5.650
5.190
5.260
42,703
-0.19(-3.49%)
May 12, 2021
5.510
5.660
5.320
5.450
88,231
-0.12(-2.15%)
May 11, 2021
5.480
5.750
5.480
5.570
25,267
-0.05(-0.89%)
May 10, 2021
5.650
5.900
5.450
5.620
36,396
-0.11(-1.92%)
May 07, 2021
5.600
5.770
5.446
5.730
23,871
+0.17(+3.06%)
May 06, 2021
5.590
5.680
5.360
5.560
46,671
-0.07(-1.24%)
May 05, 2021
5.780
5.830
5.500
5.630
42,760
-0.12(-2.09%)
May 04, 2021
5.960
6.090
5.650
5.750
92,598
-0.32(-5.27%)
May 03, 2021
5.900
6.100
5.720
6.070
41,297
+0.21(+3.58%)
Apr 30, 2021
5.790
6.100
5.780
5.860
43,500
+0.01(+0.17%)
Apr 29, 2021
5.970
5.994
5.810
5.850
36,170
-0.10(-1.68%)
Apr 28, 2021
5.820
6.100
5.820
5.950
36,204
+0.11(+1.88%)
Apr 27, 2021
5.920
6.000
5.810
5.840
24,739
-0.07(-1.18%)
Apr 26, 2021
5.830
6.080
5.700
5.910
55,865
+0.07(+1.20%)
Apr 23, 2021
5.810
5.950
5.670
5.840
46,200
+0.01(+0.17%)
Apr 22, 2021
5.650
5.920
5.430
5.830
60,444
+0.19(+3.37%)
Apr 21, 2021
5.250
5.730
5.250
5.640
47,204
+0.42(+8.05%)
Apr 20, 2021
5.300
5.360
5.120
5.220
57,383
-0.12(-2.25%)
Apr 19, 2021
5.240
5.370
5.090
5.340
94,050
+0.04(+0.75%)
Apr 16, 2021
5.380
5.465
5.225
5.300
58,200
-0.11(-2.03%)
Apr 15, 2021
5.500
5.565
5.360
5.410
87,180
+0.01(+0.19%)
Apr 14, 2021
5.300
5.520
5.300
5.400
108,258
+0.11(+2.08%)
Apr 13, 2021
5.580
5.580
5.120
5.290
144,536
-0.06(-1.12%)
Apr 12, 2021
5.560
5.650
5.300
5.350
147,354
-0.28(-4.97%)
Apr 09, 2021
5.760
5.820
5.270
5.630
142,300
-0.07(-1.23%)
Apr 08, 2021
5.700
5.760
5.550
5.700
78,370
+0.11(+1.97%)
Apr 07, 2021
5.800
5.879
5.540
5.590
205,305
-0.20(-3.45%)
Apr 06, 2021
5.900
5.925
5.760
5.790
91,431
-0.10(-1.70%)
Apr 05, 2021
6.070
6.140
5.750
5.890
145,536
-0.16(-2.64%)
Apr 01, 2021
6.000
6.134
5.824
6.050
103,000
+0.26(+4.49%)
Mar 31, 2021
5.860
5.980
5.620
5.790
96,467
+0.00(+0.00%)
Mar 30, 2021
5.990
6.270
5.570
5.790
91,853
-0.13(-2.20%)
Mar 29, 2021
6.300
6.300
5.730
5.920
150,647
-0.28(-4.52%)
Mar 26, 2021
6.640
6.640
6.010
6.200
66,200
-0.18(-2.82%)
Mar 25, 2021
6.300
6.510
6.100
6.380
58,881
+0.12(+1.92%)
Mar 24, 2021
6.790
7.120
6.110
6.260
134,622
-0.50(-7.40%)
Mar 23, 2021
7.170
7.310
6.710
6.760
113,801
-0.52(-7.14%)
Mar 22, 2021
7.110
7.740
6.850
7.280
95,157
+0.23(+3.26%)
Mar 19, 2021
7.030
7.175
6.852
7.050
20,900
+0.02(+0.28%)
Mar 18, 2021
7.360
7.440
6.960
7.030
56,477
-0.28(-3.83%)
Mar 17, 2021
7.300
7.390
7.150
7.310
63,579
-0.07(-0.95%)
Mar 16, 2021
7.530
7.700
7.320
7.380
35,065
-0.08(-1.07%)
Mar 15, 2021
7.390
7.520
7.330
7.460
23,242
+0.04(+0.54%)
Mar 12, 2021
7.430
7.530
7.183
7.420
34,500
-0.10(-1.33%)
Mar 11, 2021
7.220
7.620
7.110
7.520
86,748
+0.32(+4.44%)
Mar 10, 2021
7.320
7.460
7.070
7.200
50,427
-0.06(-0.83%)
Mar 09, 2021
6.960
7.430
6.960
7.260
70,358
+0.30(+4.31%)
Mar 08, 2021
7.100
7.100
6.780
6.960
104,152
+0.05(+0.72%)
Mar 05, 2021
7.380
7.550
6.760
6.910
289,400
+0.39(+5.98%)
Mar 04, 2021
6.500
6.920
6.100
6.520
156,897
-0.07(-1.06%)
Mar 03, 2021
7.010
7.170
6.290
6.590
293,218
-0.37(-5.32%)
Mar 02, 2021
7.570
7.880
6.920
6.960
85,790
-0.55(-7.32%)
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
.