Milestone Pharmaceuticals Inc. - Common Shares (MIST)

0.5200
-0.1400 (-21.21%)
NASDAQ · Last Trade: Nov 13th, 4:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20260.690.710.640.661,090,0090.66
11/11/20260.690.700.650.666,450,4670.66
11/10/20260.730.760.660.661,674,8370.66
11/09/20260.780.790.740.742,634,5280.74
11/06/20260.720.770.700.76556,4180.76
11/05/20260.760.790.680.691,193,0520.69
11/04/20260.780.800.750.77696,0230.77
11/03/20260.720.770.720.76565,6220.76
11/02/20260.770.780.720.72747,0330.72
10/30/20260.790.800.730.73730,1650.73
10/29/20260.760.840.750.79796,9290.79
10/28/20260.700.770.690.76832,4520.76
10/27/20260.650.700.640.69754,4720.69
10/26/20260.650.670.630.64802,4920.64
10/23/20260.710.710.630.651,576,3660.65
10/22/20260.690.740.690.70621,3370.70
10/21/20260.720.730.690.70673,1890.70
10/20/20260.700.740.700.72499,6060.72
10/19/20260.720.740.700.70664,0840.70
10/16/20260.800.800.700.71980,7640.71
10/15/20260.790.800.750.791,036,7080.79
10/14/20260.760.800.750.79807,1140.79
10/13/20260.790.810.750.771,198,7180.77
10/12/20260.780.810.740.811,172,6660.81
10/09/20260.720.770.710.771,226,4660.77
10/08/20260.770.770.710.711,385,0250.71
10/07/20260.760.770.720.76888,5490.76
10/06/20260.800.810.760.761,391,2690.76
10/05/20260.820.820.770.781,083,9530.78
10/02/20260.820.830.790.81769,5520.81
10/01/20260.880.900.810.82725,5940.82
9/30/20260.840.900.820.871,268,8170.87
9/29/20260.780.830.780.82932,3480.82
9/28/20260.780.820.780.80419,0150.80
9/25/20260.800.810.750.791,265,3460.79
9/24/20260.880.880.780.792,319,0130.79
9/23/20260.930.930.850.861,520,0430.86
9/22/20260.920.930.890.921,720,2590.92
9/21/20260.930.930.900.92673,9830.92
9/18/20260.910.940.900.92563,1770.92
9/17/20260.920.940.900.92980,5420.92
9/16/20260.930.940.880.891,567,8780.89
9/15/20260.970.970.900.931,947,4190.93
9/14/20260.991.030.940.952,582,6840.95
9/11/20261.061.080.980.983,323,7940.98
9/10/20261.071.081.051.051,106,9721.05
9/09/20261.131.141.071.071,314,7961.07
9/08/20261.201.221.121.131,792,6141.13
9/04/20261.211.261.201.201,592,7661.20
9/03/20261.221.261.201.212,024,2061.21
9/02/20261.141.191.141.18767,7361.18
9/01/20261.141.161.111.141,019,9791.14
8/31/20261.171.171.141.161,003,5211.16
8/28/20261.201.211.141.16865,6881.16
8/27/20261.181.251.181.191,557,2941.19
8/26/20261.171.191.131.18726,8721.18
8/25/20261.061.171.041.161,709,0241.16
8/24/20261.061.061.021.041,562,1421.04
8/21/20261.071.071.031.051,916,9501.05
8/20/20261.091.131.021.032,177,5171.03
8/19/20261.091.131.071.082,330,2491.08
8/18/20261.071.111.051.071,478,5871.07
8/17/20261.121.141.071.101,591,4571.10
8/14/20261.071.101.041.102,167,1261.10