NASDAQ:MIST
Milestone Pharmaceuticals Inc. Stock Price (Quote)
$1.69
+0.0500 (+3.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $1.87 | Friday, 3rd May 2024 MIST stock ended at $1.69. This is 3.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.68% from a day low at $1.63 to a day high of $1.69. |
| 90 days | $1.36 | $2.40 | |
| 52 weeks | $1.35 | $4.48 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.68 | $1.69 | $1.63 | $1.69 | 85 271 |
| May 02, 2024 | $1.63 | $1.71 | $1.60 | $1.64 | 197 324 |
| May 01, 2024 | $1.62 | $1.67 | $1.58 | $1.60 | 100 289 |
| Apr 30, 2024 | $1.57 | $1.67 | $1.51 | $1.65 | 214 901 |
| Apr 29, 2024 | $1.53 | $1.63 | $1.53 | $1.57 | 136 402 |
| Apr 26, 2024 | $1.60 | $1.64 | $1.53 | $1.54 | 469 654 |
| Apr 25, 2024 | $1.66 | $1.68 | $1.50 | $1.58 | 251 619 |
| Apr 24, 2024 | $1.71 | $1.71 | $1.64 | $1.66 | 38 074 |
| Apr 23, 2024 | $1.64 | $1.72 | $1.63 | $1.70 | 90 337 |
| Apr 22, 2024 | $1.62 | $1.69 | $1.61 | $1.63 | 34 727 |
| Apr 19, 2024 | $1.65 | $1.70 | $1.62 | $1.64 | 29 523 |
| Apr 18, 2024 | $1.75 | $1.75 | $1.56 | $1.63 | 208 611 |
| Apr 17, 2024 | $1.80 | $1.82 | $1.70 | $1.75 | 112 672 |
| Apr 16, 2024 | $1.70 | $1.79 | $1.68 | $1.76 | 232 526 |
| Apr 15, 2024 | $1.70 | $1.77 | $1.65 | $1.76 | 255 377 |
| Apr 12, 2024 | $1.68 | $1.77 | $1.65 | $1.73 | 116 923 |
| Apr 11, 2024 | $1.70 | $1.72 | $1.67 | $1.70 | 56 366 |
| Apr 10, 2024 | $1.71 | $1.72 | $1.63 | $1.67 | 41 805 |
| Apr 09, 2024 | $1.82 | $1.85 | $1.62 | $1.67 | 285 025 |
| Apr 08, 2024 | $1.85 | $1.85 | $1.75 | $1.82 | 247 362 |
| Apr 05, 2024 | $1.76 | $1.82 | $1.76 | $1.80 | 146 391 |
| Apr 04, 2024 | $1.76 | $1.87 | $1.75 | $1.75 | 212 049 |
| Apr 03, 2024 | $1.80 | $1.84 | $1.76 | $1.76 | 212 948 |
| Apr 02, 2024 | $1.82 | $1.84 | $1.77 | $1.80 | 86 178 |
| Apr 01, 2024 | $1.78 | $1.85 | $1.76 | $1.83 | 83 504 |
