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 )

1.740 -0.010 (-0.57%)
Streaming Delayed Price Updated: 2:54 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 (%)
May 31, 2023 4.090 4.100 3.940 3.940 45,221 -0.13(-3.19%)
May 30, 2023 3.980 4.140 3.980 4.070 38,760 +0.09(+2.26%)
May 26, 2023 4.040 4.090 3.930 3.980 147,053 -0.12(-2.93%)
May 25, 2023 4.250 4.250 4.060 4.100 88,666 -0.20(-4.65%)
May 24, 2023 4.290 4.390 4.227 4.300 19,612 +0.00(+0.00%)
May 23, 2023 4.160 4.300 4.150 4.300 38,059 +0.20(+4.88%)
May 22, 2023 4.300 4.300 4.090 4.100 73,144 -0.20(-4.65%)
May 19, 2023 4.100 4.300 4.075 4.300 65,218 +0.19(+4.62%)
May 18, 2023 4.040 4.140 3.920 4.110 100,960 +0.10(+2.49%)
May 17, 2023 3.950 4.080 3.950 4.010 42,839 +0.09(+2.30%)
May 16, 2023 4.160 4.160 3.910 3.920 116,125 -0.29(-6.89%)
May 15, 2023 4.440 4.440 4.160 4.210 42,657 -0.19(-4.32%)
May 12, 2023 4.250 4.490 4.230 4.400 162,415 +0.15(+3.53%)
May 11, 2023 3.810 4.340 3.810 4.250 220,899 +0.35(+8.97%)
May 10, 2023 3.930 3.970 3.820 3.900 26,338 -0.02(-0.51%)
May 09, 2023 3.910 3.970 3.730 3.920 87,268 +0.00(+0.00%)
May 08, 2023 3.580 3.950 3.580 3.920 104,775 +0.33(+9.19%)
May 05, 2023 3.700 3.800 3.500 3.590 136,064 -0.01(-0.28%)
May 04, 2023 3.590 3.650 3.535 3.600 17,791 +0.00(+0.00%)
May 03, 2023 3.580 3.680 3.520 3.600 65,917 +0.09(+2.56%)
May 02, 2023 3.600 3.650 3.490 3.510 96,396 -0.11(-3.04%)
May 01, 2023 3.610 3.710 3.600 3.620 30,343 -0.01(-0.28%)
Apr 28, 2023 3.620 3.700 3.590 3.630 78,059 -0.02(-0.55%)
Apr 27, 2023 3.780 3.932 3.620 3.650 81,524 -0.06(-1.62%)
Apr 26, 2023 3.780 3.890 3.710 3.710 54,076 -0.10(-2.62%)
Apr 25, 2023 3.950 4.030 3.810 3.810 54,417 -0.13(-3.30%)
Apr 24, 2023 3.970 4.040 3.900 3.940 25,537 -0.08(-1.99%)
Apr 21, 2023 4.000 4.039 3.910 4.020 64,425 +0.09(+2.29%)
Apr 20, 2023 3.830 4.066 3.830 3.930 171,394 +0.10(+2.61%)
Apr 19, 2023 3.860 3.930 3.720 3.830 43,224 +0.13(+3.51%)
Apr 18, 2023 3.860 3.960 3.700 3.700 52,239 -0.11(-2.89%)
Apr 17, 2023 3.660 3.940 3.623 3.810 191,830 +0.22(+6.13%)
Apr 14, 2023 3.680 3.770 3.580 3.590 65,566 -0.09(-2.45%)
Apr 13, 2023 3.630 3.790 3.600 3.680 49,236 +0.01(+0.27%)
Apr 12, 2023 3.800 3.840 3.650 3.670 104,062 -0.17(-4.43%)
Apr 11, 2023 3.800 3.950 3.783 3.840 41,094 +0.09(+2.40%)
Apr 10, 2023 3.870 3.960 3.710 3.750 86,003 -0.14(-3.60%)
Apr 06, 2023 3.930 3.970 3.870 3.890 116,241 -0.09(-2.26%)
Apr 05, 2023 4.070 4.100 3.910 3.980 91,091 -0.09(-2.21%)
Apr 04, 2023 3.980 4.140 3.870 4.070 206,257 +0.09(+2.26%)
Apr 03, 2023 3.980 4.020 3.905 3.980 155,771 +0.04(+1.02%)
Mar 31, 2023 3.870 4.050 3.815 3.940 159,155 +0.11(+2.87%)
Mar 30, 2023 3.950 4.000 3.720 3.830 130,592 -0.07(-1.79%)
Mar 29, 2023 4.100 4.110 3.670 3.900 173,074 -0.09(-2.26%)
Mar 28, 2023 3.900 4.340 3.900 3.990 583,061 +0.39(+10.83%)
Mar 27, 2023 3.390 3.710 3.350 3.600 290,361 +0.24(+7.14%)
Mar 24, 2023 3.480 3.480 3.230 3.360 167,358 -0.13(-3.72%)
Mar 23, 2023 3.260 3.530 3.100 3.490 366,720 +0.24(+7.38%)
Mar 22, 2023 3.480 3.520 3.250 3.250 96,755 -0.20(-5.80%)
Mar 21, 2023 3.390 3.480 3.310 3.450 98,283 +0.13(+3.92%)
Mar 20, 2023 3.280 3.370 3.208 3.320 50,014 +0.02(+0.61%)
Mar 17, 2023 3.490 3.560 3.248 3.300 83,007 -0.23(-6.52%)
Mar 16, 2023 3.550 3.750 3.455 3.530 136,558 +0.00(+0.14%)
Mar 15, 2023 3.460 3.580 3.359 3.525 63,712 +0.02(+0.43%)
Mar 14, 2023 3.410 3.580 3.300 3.510 83,635 +0.25(+7.67%)
Mar 13, 2023 3.220 3.310 3.100 3.260 71,770 +0.06(+1.87%)
Mar 10, 2023 3.540 3.540 3.168 3.200 147,444 -0.34(-9.60%)
Mar 09, 2023 3.750 3.853 3.480 3.540 106,680 -0.20(-5.35%)
Mar 08, 2023 3.760 3.910 3.460 3.740 210,553 -0.05(-1.32%)
Mar 07, 2023 3.570 3.853 3.530 3.790 248,745 +0.21(+5.87%)
Mar 06, 2023 3.240 3.660 3.150 3.580 130,228 +0.39(+12.23%)
Mar 03, 2023 3.240 3.280 3.190 3.190 73,839 -0.05(-1.54%)
Mar 02, 2023 3.110 3.360 3.110 3.240 74,281 +0.10(+3.18%)
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.