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 )

1.480 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 6, 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 (%)
May 28, 2021 5.820 6.120 5.820 6.050 31,852 +0.22(+3.77%)
May 27, 2021 5.780 6.000 5.580 5.830 33,542 +0.14(+2.46%)
May 26, 2021 5.580 5.870 5.580 5.690 47,719 +0.08(+1.43%)
May 25, 2021 5.570 5.740 5.570 5.610 38,972 +0.04(+0.72%)
May 24, 2021 5.620 5.690 5.500 5.570 27,929 -0.05(-0.89%)
May 21, 2021 5.500 5.740 5.430 5.620 17,371 +0.18(+3.31%)
May 20, 2021 5.430 5.550 5.410 5.440 14,095 -0.01(-0.18%)
May 19, 2021 5.510 5.580 5.390 5.450 20,958 -0.13(-2.33%)
May 18, 2021 5.620 5.740 5.450 5.580 32,219 -0.02(-0.36%)
May 17, 2021 5.810 5.810 5.300 5.600 89,855 +0.05(+0.90%)
May 14, 2021 5.360 5.770 5.250 5.550 95,932 +0.29(+5.51%)
May 13, 2021 5.460 5.650 5.190 5.260 42,703 -0.19(-3.49%)
May 12, 2021 5.510 5.660 5.320 5.450 88,231 -0.12(-2.15%)
May 11, 2021 5.480 5.750 5.480 5.570 25,267 -0.05(-0.89%)
May 10, 2021 5.650 5.900 5.450 5.620 36,396 -0.11(-1.92%)
May 07, 2021 5.600 5.770 5.446 5.730 23,871 +0.17(+3.06%)
May 06, 2021 5.590 5.680 5.360 5.560 46,671 -0.07(-1.24%)
May 05, 2021 5.780 5.830 5.500 5.630 42,760 -0.12(-2.09%)
May 04, 2021 5.960 6.090 5.650 5.750 92,598 -0.32(-5.27%)
May 03, 2021 5.900 6.100 5.720 6.070 41,297 +0.21(+3.58%)
Apr 30, 2021 5.790 6.100 5.780 5.860 43,500 +0.01(+0.17%)
Apr 29, 2021 5.970 5.994 5.810 5.850 36,170 -0.10(-1.68%)
Apr 28, 2021 5.820 6.100 5.820 5.950 36,204 +0.11(+1.88%)
Apr 27, 2021 5.920 6.000 5.810 5.840 24,739 -0.07(-1.18%)
Apr 26, 2021 5.830 6.080 5.700 5.910 55,865 +0.07(+1.20%)
Apr 23, 2021 5.810 5.950 5.670 5.840 46,200 +0.01(+0.17%)
Apr 22, 2021 5.650 5.920 5.430 5.830 60,444 +0.19(+3.37%)
Apr 21, 2021 5.250 5.730 5.250 5.640 47,204 +0.42(+8.05%)
Apr 20, 2021 5.300 5.360 5.120 5.220 57,383 -0.12(-2.25%)
Apr 19, 2021 5.240 5.370 5.090 5.340 94,050 +0.04(+0.75%)
Apr 16, 2021 5.380 5.465 5.225 5.300 58,200 -0.11(-2.03%)
Apr 15, 2021 5.500 5.565 5.360 5.410 87,180 +0.01(+0.19%)
Apr 14, 2021 5.300 5.520 5.300 5.400 108,258 +0.11(+2.08%)
Apr 13, 2021 5.580 5.580 5.120 5.290 144,536 -0.06(-1.12%)
Apr 12, 2021 5.560 5.650 5.300 5.350 147,354 -0.28(-4.97%)
Apr 09, 2021 5.760 5.820 5.270 5.630 142,300 -0.07(-1.23%)
Apr 08, 2021 5.700 5.760 5.550 5.700 78,370 +0.11(+1.97%)
Apr 07, 2021 5.800 5.879 5.540 5.590 205,305 -0.20(-3.45%)
Apr 06, 2021 5.900 5.925 5.760 5.790 91,431 -0.10(-1.70%)
Apr 05, 2021 6.070 6.140 5.750 5.890 145,536 -0.16(-2.64%)
Apr 01, 2021 6.000 6.134 5.824 6.050 103,000 +0.26(+4.49%)
Mar 31, 2021 5.860 5.980 5.620 5.790 96,467 +0.00(+0.00%)
Mar 30, 2021 5.990 6.270 5.570 5.790 91,853 -0.13(-2.20%)
Mar 29, 2021 6.300 6.300 5.730 5.920 150,647 -0.28(-4.52%)
Mar 26, 2021 6.640 6.640 6.010 6.200 66,200 -0.18(-2.82%)
Mar 25, 2021 6.300 6.510 6.100 6.380 58,881 +0.12(+1.92%)
Mar 24, 2021 6.790 7.120 6.110 6.260 134,622 -0.50(-7.40%)
Mar 23, 2021 7.170 7.310 6.710 6.760 113,801 -0.52(-7.14%)
Mar 22, 2021 7.110 7.740 6.850 7.280 95,157 +0.23(+3.26%)
Mar 19, 2021 7.030 7.175 6.852 7.050 20,900 +0.02(+0.28%)
Mar 18, 2021 7.360 7.440 6.960 7.030 56,477 -0.28(-3.83%)
Mar 17, 2021 7.300 7.390 7.150 7.310 63,579 -0.07(-0.95%)
Mar 16, 2021 7.530 7.700 7.320 7.380 35,065 -0.08(-1.07%)
Mar 15, 2021 7.390 7.520 7.330 7.460 23,242 +0.04(+0.54%)
Mar 12, 2021 7.430 7.530 7.183 7.420 34,500 -0.10(-1.33%)
Mar 11, 2021 7.220 7.620 7.110 7.520 86,748 +0.32(+4.44%)
Mar 10, 2021 7.320 7.460 7.070 7.200 50,427 -0.06(-0.83%)
Mar 09, 2021 6.960 7.430 6.960 7.260 70,358 +0.30(+4.31%)
Mar 08, 2021 7.100 7.100 6.780 6.960 104,152 +0.05(+0.72%)
Mar 05, 2021 7.380 7.550 6.760 6.910 289,400 +0.39(+5.98%)
Mar 04, 2021 6.500 6.920 6.100 6.520 156,897 -0.07(-1.06%)
Mar 03, 2021 7.010 7.170 6.290 6.590 293,218 -0.37(-5.32%)
Mar 02, 2021 7.570 7.880 6.920 6.960 85,790 -0.55(-7.32%)
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.