Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Pharmaceuticals Inc (NQ: MIST )

1.750 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.600 1.651 1.580 1.600 94,429 -0.06(-3.61%)
Jan 30, 2024 1.730 1.740 1.561 1.660 247,024 -0.08(-4.60%)
Jan 29, 2024 1.550 1.740 1.440 1.740 380,171 +0.20(+12.99%)
Jan 26, 2024 1.600 1.601 1.500 1.540 122,418 -0.03(-1.91%)
Jan 25, 2024 1.590 1.590 1.500 1.570 50,590 +0.02(+1.29%)
Jan 24, 2024 1.570 1.580 1.510 1.550 91,901 +0.01(+0.65%)
Jan 23, 2024 1.560 1.590 1.480 1.540 114,163 +0.01(+0.65%)
Jan 22, 2024 1.360 1.560 1.330 1.530 293,763 +0.13(+9.29%)
Jan 19, 2024 1.500 1.500 1.380 1.400 487,243 -0.09(-6.04%)
Jan 18, 2024 1.540 1.560 1.460 1.490 162,123 -0.01(-0.67%)
Jan 17, 2024 1.470 1.544 1.465 1.500 296,756 +0.00(+0.33%)
Jan 16, 2024 1.580 1.600 1.450 1.495 331,670 -0.05(-3.55%)
Jan 12, 2024 1.690 1.720 1.530 1.550 430,188 -0.14(-8.28%)
Jan 11, 2024 1.650 1.760 1.610 1.690 208,619 +0.04(+2.42%)
Jan 10, 2024 1.750 1.770 1.620 1.650 149,909 -0.08(-4.62%)
Jan 09, 2024 1.740 1.780 1.690 1.730 183,701 -0.05(-2.81%)
Jan 08, 2024 1.710 1.810 1.660 1.780 280,111 +0.06(+3.49%)
Jan 05, 2024 1.750 1.810 1.650 1.720 310,589 -0.03(-1.71%)
Jan 04, 2024 1.770 1.810 1.690 1.750 227,921 -0.01(-0.57%)
Jan 03, 2024 1.780 1.790 1.730 1.760 254,354 -0.04(-2.22%)
Jan 02, 2024 1.640 1.800 1.589 1.800 433,132 +0.13(+7.78%)
Dec 29, 2023 1.750 1.800 1.620 1.670 789,542 -0.10(-5.65%)
Dec 28, 2023 1.890 1.900 1.720 1.770 1,225,053 -0.11(-5.85%)
Dec 27, 2023 2.000 2.000 1.840 1.880 748,597 -0.11(-5.53%)
Dec 26, 2023 2.000 2.060 1.860 1.990 3,020,295 -0.89(-30.90%)
Dec 22, 2023 2.880 2.930 2.800 2.880 92,702 +0.07(+2.49%)
Dec 21, 2023 2.805 2.900 2.730 2.810 54,754 +0.05(+1.81%)
Dec 20, 2023 2.840 2.900 2.760 2.760 26,384 -0.10(-3.33%)
Dec 19, 2023 2.820 2.900 2.766 2.855 48,853 +0.10(+3.82%)
Dec 18, 2023 2.590 2.860 2.560 2.750 101,357 +0.14(+5.36%)
Dec 15, 2023 2.450 2.750 2.380 2.610 381,051 +0.11(+4.40%)
Dec 14, 2023 2.590 2.600 2.380 2.500 312,522 -0.01(-0.40%)
Dec 13, 2023 2.530 2.565 2.410 2.510 293,389 -0.08(-3.09%)
Dec 12, 2023 2.820 2.952 2.550 2.590 254,573 -0.16(-5.82%)
Dec 11, 2023 2.800 2.975 2.660 2.750 212,217 -0.20(-6.78%)
Dec 08, 2023 2.940 3.170 2.820 2.950 201,655 -0.01(-0.34%)
Dec 07, 2023 3.160 3.265 2.950 2.960 294,714 -0.24(-7.50%)
Dec 06, 2023 3.180 3.400 3.150 3.200 1,173,831 -0.03(-0.93%)
Dec 05, 2023 3.320 3.520 3.210 3.230 186,611 -0.16(-4.72%)
Dec 04, 2023 3.150 3.470 3.150 3.390 142,823 +0.22(+6.94%)
Dec 01, 2023 3.310 3.450 3.170 3.170 181,491 -0.17(-5.09%)
Nov 30, 2023 3.040 3.460 3.040 3.340 187,719 +0.25(+8.09%)
Nov 29, 2023 2.780 3.150 2.780 3.090 181,865 +0.26(+9.19%)
Nov 28, 2023 2.750 2.890 2.710 2.830 168,978 +0.02(+0.71%)
Nov 27, 2023 2.800 2.900 2.715 2.810 122,074 +0.05(+1.81%)
Nov 24, 2023 2.590 2.830 2.570 2.760 45,115 +0.11(+4.15%)
Nov 22, 2023 2.560 3.020 2.550 2.650 244,923 +0.07(+2.71%)
Nov 21, 2023 2.340 2.630 2.280 2.580 220,347 +0.30(+13.16%)
Nov 20, 2023 2.220 2.400 2.120 2.280 159,408 +0.08(+3.64%)
Nov 17, 2023 2.290 2.290 2.150 2.200 189,522 -0.03(-1.35%)
Nov 16, 2023 2.220 2.290 2.180 2.230 96,076 -0.04(-1.76%)
Nov 15, 2023 2.250 2.380 2.190 2.270 295,967 +0.03(+1.34%)
Nov 14, 2023 2.380 2.475 2.200 2.240 179,228 -0.10(-4.27%)
Nov 13, 2023 2.890 2.900 2.210 2.340 498,364 -0.57(-19.59%)
Nov 10, 2023 2.980 3.090 2.811 2.910 167,878 -0.03(-1.02%)
Nov 09, 2023 2.910 2.960 2.823 2.940 82,017 -0.01(-0.34%)
Nov 08, 2023 2.940 2.980 2.820 2.950 101,377 -0.02(-0.84%)
Nov 07, 2023 2.840 3.020 2.805 2.975 129,402 +0.12(+4.39%)
Nov 06, 2023 2.850 2.850 2.630 2.850 103,431 +0.04(+1.42%)
Nov 03, 2023 2.830 2.860 2.680 2.810 48,543 -0.05(-1.75%)
Nov 02, 2023 2.870 2.900 2.800 2.860 56,354 +0.06(+2.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.