Milestone Pharmaceuticals Inc. (MIST)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 85,271 |
| May 02, 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 197,800 |
| May 01, 2024 | 1.6160 | 1.6670 | 1.5750 | 1.6000 | 1.6000 | 101,100 |
| Apr 30, 2024 | 1.5700 | 1.6700 | 1.5050 | 1.6500 | 1.6500 | 215,000 |
| Apr 29, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 137,500 |
| Apr 26, 2024 | 1.6000 | 1.6370 | 1.5300 | 1.5400 | 1.5400 | 469,700 |
| Apr 25, 2024 | 1.6600 | 1.6760 | 1.5000 | 1.5800 | 1.5800 | 253,000 |
| Apr 24, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 48,700 |
| Apr 23, 2024 | 1.6400 | 1.7200 | 1.6140 | 1.7000 | 1.7000 | 90,500 |
| Apr 22, 2024 | 1.6200 | 1.6930 | 1.6000 | 1.6300 | 1.6300 | 34,800 |
| Apr 19, 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 29,500 |
| Apr 18, 2024 | 1.7500 | 1.7600 | 1.5600 | 1.6300 | 1.6300 | 208,600 |
| Apr 17, 2024 | 1.8000 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 112,700 |
| Apr 16, 2024 | 1.7000 | 1.7900 | 1.6670 | 1.7600 | 1.7600 | 233,800 |
| Apr 15, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7550 | 1.7550 | 259,500 |
| Apr 12, 2024 | 1.6820 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 116,900 |
| Apr 11, 2024 | 1.7000 | 1.7200 | 1.6670 | 1.6950 | 1.6950 | 58,500 |
| Apr 10, 2024 | 1.7050 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 43,400 |
| Apr 09, 2024 | 1.8200 | 1.8500 | 1.6200 | 1.6700 | 1.6700 | 288,300 |
| Apr 08, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 247,400 |
| Apr 05, 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 146,300 |
| Apr 04, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 212,100 |
| Apr 03, 2024 | 1.8000 | 1.8400 | 1.7590 | 1.7600 | 1.7600 | 213,000 |
| Apr 02, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 86,700 |
| Apr 01, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 86,300 |
| Mar 28, 2024 | 1.8300 | 1.9800 | 1.7600 | 1.7900 | 1.7900 | 454,600 |
| Mar 27, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 185,100 |
| Mar 26, 2024 | 1.7500 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 358,400 |
| Mar 25, 2024 | 1.7200 | 1.9000 | 1.6600 | 1.7300 | 1.7300 | 345,600 |
| Mar 22, 2024 | 1.5600 | 1.7450 | 1.5600 | 1.7400 | 1.7400 | 383,500 |
| Mar 21, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 326,700 |
| Mar 20, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 157,900 |
| Mar 19, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 206,800 |
| Mar 18, 2024 | 1.4400 | 1.5150 | 1.3900 | 1.4900 | 1.4900 | 291,500 |
| Mar 15, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 318,400 |
| Mar 14, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 581,700 |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 127,000 |
| Mar 12, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4850 | 1.4850 | 336,500 |
| Mar 11, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 158,100 |
| Mar 08, 2024 | 1.5200 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 265,700 |
| Mar 07, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 257,900 |
| Mar 06, 2024 | 1.6400 | 1.6680 | 1.4000 | 1.4500 | 1.4500 | 759,200 |
| Mar 05, 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 198,500 |
| Mar 04, 2024 | 1.6800 | 1.6900 | 1.4900 | 1.5500 | 1.5500 | 825,800 |
| Mar 01, 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6100 | 1.6100 | 720,000 |
| Feb 29, 2024 | 1.6300 | 2.1000 | 1.6100 | 1.6800 | 1.6800 | 3,200,300 |
| Feb 28, 2024 | 2.2200 | 2.3100 | 2.0200 | 2.1300 | 2.1300 | 589,200 |
| Feb 27, 2024 | 2.1500 | 2.2500 | 2.0720 | 2.2000 | 2.2000 | 478,200 |
| Feb 26, 2024 | 1.9000 | 2.4000 | 1.9000 | 2.1100 | 2.1100 | 3,210,900 |
| Feb 23, 2024 | 1.6200 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 156,700 |
| Feb 22, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 104,100 |
| Feb 21, 2024 | 1.5300 | 1.5930 | 1.5200 | 1.5800 | 1.5800 | 172,800 |
| Feb 20, 2024 | 1.5100 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 327,400 |
| Feb 16, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 98,100 |
| Feb 15, 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 158,900 |
| Feb 14, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 88,900 |
| Feb 13, 2024 | 1.5600 | 1.6170 | 1.5400 | 1.5500 | 1.5500 | 52,000 |
| Feb 12, 2024 | 1.5800 | 1.6550 | 1.5500 | 1.6300 | 1.6300 | 142,500 |
| Feb 09, 2024 | 1.6500 | 1.6690 | 1.5300 | 1.6000 | 1.6000 | 163,600 |
| Feb 08, 2024 | 1.5800 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 38,600 |
| Feb 07, 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5400 | 1.5400 | 158,400 |
| Feb 06, 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5750 | 1.5750 | 81,300 |
| Feb 05, 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5900 | 1.5900 | 89,200 |
| Feb 02, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 79,800 |
| Feb 01, 2024 | 1.6190 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 55,300 |
| Jan 31, 2024 | 1.6000 | 1.6510 | 1.5800 | 1.6000 | 1.6000 | 94,400 |
| Jan 30, 2024 | 1.7300 | 1.7400 | 1.5610 | 1.6600 | 1.6600 | 247,000 |
| Jan 29, 2024 | 1.5500 | 1.7400 | 1.4400 | 1.7400 | 1.7400 | 380,200 |
| Jan 26, 2024 | 1.6000 | 1.6010 | 1.5000 | 1.5400 | 1.5400 | 122,400 |
| Jan 25, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 50,600 |
| Jan 24, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 91,900 |
| Jan 23, 2024 | 1.5600 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 114,200 |
| Jan 22, 2024 | 1.3600 | 1.5600 | 1.3300 | 1.5300 | 1.5300 | 293,800 |
| Jan 19, 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 487,200 |
| Jan 18, 2024 | 1.5400 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 162,600 |
| Jan 17, 2024 | 1.4700 | 1.5440 | 1.4650 | 1.5000 | 1.5000 | 296,800 |
| Jan 16, 2024 | 1.5800 | 1.6000 | 1.4500 | 1.4950 | 1.4950 | 331,700 |
| Jan 12, 2024 | 1.6880 | 1.7200 | 1.5300 | 1.5500 | 1.5500 | 430,200 |
| Jan 11, 2024 | 1.6500 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 208,600 |
| Jan 10, 2024 | 1.7500 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 149,900 |
| Jan 09, 2024 | 1.7400 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 183,700 |
| Jan 08, 2024 | 1.7100 | 1.8100 | 1.6600 | 1.7800 | 1.7800 | 280,100 |
| Jan 05, 2024 | 1.7500 | 1.8100 | 1.6500 | 1.7200 | 1.7200 | 310,600 |
| Jan 04, 2024 | 1.7700 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 227,900 |
| Jan 03, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 254,400 |
| Jan 02, 2024 | 1.6400 | 1.8000 | 1.5890 | 1.8000 | 1.8000 | 435,600 |
| Dec 29, 2023 | 1.7500 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 788,300 |
| Dec 28, 2023 | 1.8900 | 1.9000 | 1.7200 | 1.7700 | 1.7700 | 1,225,600 |
| Dec 27, 2023 | 2.0000 | 2.0000 | 1.8400 | 1.8800 | 1.8800 | 750,200 |
| Dec 26, 2023 | 2.0000 | 2.0600 | 1.8600 | 1.9900 | 1.9900 | 3,026,500 |
| Dec 22, 2023 | 2.8800 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 92,300 |
| Dec 21, 2023 | 2.8050 | 2.9000 | 2.7300 | 2.8100 | 2.8100 | 54,800 |
| Dec 20, 2023 | 2.8350 | 2.9000 | 2.7600 | 2.7600 | 2.7600 | 26,400 |
| Dec 19, 2023 | 2.8200 | 2.9000 | 2.7660 | 2.8550 | 2.8550 | 48,900 |
| Dec 18, 2023 | 2.5900 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 101,400 |
| Dec 15, 2023 | 2.4500 | 2.7500 | 2.3800 | 2.6100 | 2.6100 | 381,100 |
| Dec 14, 2023 | 2.5900 | 2.6000 | 2.3800 | 2.5000 | 2.5000 | 312,500 |
| Dec 13, 2023 | 2.5300 | 2.5650 | 2.4100 | 2.5100 | 2.5100 | 293,400 |
| Dec 12, 2023 | 2.8200 | 2.9520 | 2.5500 | 2.5900 | 2.5900 | 254,600 |
| Dec 11, 2023 | 2.8000 | 2.9750 | 2.6600 | 2.7500 | 2.7500 | 212,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.