Milestone Pharmaceuticals Inc (MIST)

NASDAQ

Currency in USD

Disclaimer

3.380

+0.290(+9.39%)

Real-time Data13:37:27

Day's Range

3.040

3.460

52 wk Range

2.120

5.090

MIST Historical Data

Get free historical data for MIST. You'll find the closing price, open, high, low, change and %change of the Milestone Pharmaceuticals Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/30/2023 - 11/30/2023

Date	Price	Open	High	Low	Vol.	Change %
11/30/2023	3.380	3.040	3.460	3.040	133.58K	+9.39%
11/29/2023	3.090	2.780	3.150	2.780	181.83K	+9.19%
11/28/2023	2.830	2.750	2.890	2.710	168.98K	+0.71%
11/27/2023	2.810	2.800	2.900	2.715	122.07K	+1.81%
11/24/2023	2.760	2.590	2.830	2.570	45.12K	+4.15%
11/22/2023	2.650	2.560	3.020	2.550	244.92K	+2.71%
11/21/2023	2.580	2.340	2.630	2.280	219.89K	+13.16%
11/20/2023	2.280	2.220	2.400	2.120	159.41K	+3.64%
11/17/2023	2.200	2.290	2.290	2.150	189.52K	-1.35%
11/16/2023	2.230	2.220	2.290	2.180	96.08K	-1.76%
11/15/2023	2.270	2.250	2.380	2.190	295.97K	+1.34%
11/14/2023	2.240	2.380	2.475	2.200	179.23K	-4.27%
11/13/2023	2.340	2.890	2.900	2.210	494.87K	-19.59%
11/10/2023	2.910	2.980	3.090	2.811	167.88K	-1.02%
11/09/2023	2.940	2.910	2.960	2.823	82.02K	-0.34%
11/08/2023	2.950	2.940	2.980	2.820	101.38K	-0.84%
11/07/2023	2.975	2.840	3.020	2.805	129.40K	+4.39%
11/06/2023	2.850	2.850	2.850	2.630	103.43K	+1.42%
11/03/2023	2.810	2.830	2.860	2.680	48.54K	-1.75%
11/02/2023	2.860	2.870	2.900	2.800	54.90K	+2.14%
11/01/2023	2.800	2.570	2.820	2.540	105.71K	+9.38%
10/31/2023	2.560	2.430	2.590	2.320	87.16K	+7.56%
10/30/2023	2.380	2.340	2.390	2.190	73.19K	+4.39%

Highest

3.460

Change %

48.246

Average

2.682

Difference

1.340

Lowest

2.120

Markets

US 30

35,709.70

+279.3

+0.79%

US 500

4,543.40

-7.2

-0.16%

Dow Jones

35,710.21

+279.79

+0.79%

S&P 500

4,543.39

-7.19

-0.16%

Nasdaq

14,145.79

-112.70

-0.79%

S&P 500 VIX

13.23

+0.25

+1.93%

Dollar Index

103.374

+0.698

+0.68%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.91	-2.14%	87.37M
NVDA	465.69	-3.26%	30.39M
AMZN	144.71	-1.10%	27.83M
AAPL	188.66	-0.38%	20.03M
META	323.65	-2.57%	11.10M
MSFT	376.26	-0.68%	9.79M
BRKa	545,843.00	+0.36%	6.79K

Name	Last	Chg. %	Vol.
CRM	247.35	+7.38%	14.20M
DFS	93.14	+4.78%	2.16M
PSX	127.77	+4.54%	4.12M
PKG	167.98	+3.79%	469.49K
VLTO	76.95	+3.69%	1.37M
CNC	72.95	+3.50%	2.44M
WRK	41.48	+3.45%	2.00M

Name	Last	Chg. %	Vol.
LCID	4.20	-3.78%	9.78M
F	10.21	-3.54%	45.91M
NVDA	465.69	-3.26%	30.39M
AMD	120.13	-3.01%	26.35M
WBD	10.46	-2.92%	8.01M
GOOGL	131.47	-2.61%	16.87M
META	323.65	-2.57%	11.10M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.91	-2.14%	87.37M
NVDA	465.69	-3.26%	30.39M
CRM	247.35	+7.38%	14.20M
GME	14.92	-8.20%	13.14M
BABA	74.41	-0.35%	12.19M

Popular Searches

Please try another search

Milestone Pharmaceuticals Inc (MIST)

MIST Historical Data

Trending Stocks