Advertisement
U.S. markets open in 5 hours 58 minutes
S&P Futures
5,969.75 +11.50 (+0.19%) Dow Futures
43,993.00 +92.00 (+0.21%) Nasdaq Futures
20,948.00 +54.00 (+0.26%) Russell 2000 Futures
2,414.50 +8.70 (+0.36%) Crude Oil
71.55 -0.14 (-0.20%) Gold
2,672.70 -3.60 (-0.13%)
Milestone Pharmaceuticals Inc. (MIST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 1.6500 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 703,400 |
| Nov 05, 2024 | 1.4900 | 1.6500 | 1.4700 | 1.5900 | 1.5900 | 802,400 |
| Nov 04, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 70,400 |
| Nov 01, 2024 | 1.4500 | 1.5050 | 1.4000 | 1.4400 | 1.4400 | 428,200 |
| Oct 31, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 204,800 |
| Oct 30, 2024 | 1.4300 | 1.6400 | 1.4100 | 1.4400 | 1.4400 | 557,000 |
| Oct 29, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 250,100 |
| Oct 28, 2024 | 1.4600 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 248,400 |
| Oct 25, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 166,400 |
| Oct 24, 2024 | 1.4700 | 1.4840 | 1.4050 | 1.4300 | 1.4300 | 654,900 |
| Oct 23, 2024 | 1.4900 | 1.4970 | 1.4400 | 1.4700 | 1.4700 | 157,200 |
| Oct 22, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 157,300 |
| Oct 21, 2024 | 1.4900 | 1.5030 | 1.4300 | 1.4700 | 1.4700 | 426,900 |
| Oct 18, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 198,800 |
| Oct 17, 2024 | 1.4800 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 139,800 |
| Oct 16, 2024 | 1.4700 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 157,300 |
| Oct 15, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 119,100 |
| Oct 14, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 68,100 |
| Oct 11, 2024 | 1.4600 | 1.5020 | 1.4300 | 1.4500 | 1.4500 | 134,400 |
| Oct 10, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 59,800 |
| Oct 09, 2024 | 1.5500 | 1.5710 | 1.4800 | 1.5000 | 1.5000 | 81,300 |
| Oct 08, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 276,400 |
| Oct 07, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 94,400 |
| Oct 04, 2024 | 1.5100 | 1.5500 | 1.4950 | 1.5000 | 1.5000 | 99,300 |
| Oct 03, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 50,200 |
| Oct 02, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 27,600 |
| Oct 01, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 51,200 |
| Sep 30, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 65,100 |
| Sep 27, 2024 | 1.5250 | 1.5470 | 1.5000 | 1.5300 | 1.5300 | 59,100 |
| Sep 26, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 48,000 |
| Sep 25, 2024 | 1.5140 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 54,300 |
| Sep 24, 2024 | 1.5200 | 1.5680 | 1.5000 | 1.5400 | 1.5400 | 67,400 |
| Sep 23, 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5350 | 1.5350 | 81,200 |
| Sep 20, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 89,300 |
| Sep 19, 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 232,900 |
| Sep 18, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 98,500 |
| Sep 17, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 160,200 |
| Sep 16, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 46,700 |
| Sep 13, 2024 | 1.4800 | 1.5400 | 1.4620 | 1.5200 | 1.5200 | 207,200 |
| Sep 12, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 63,500 |
| Sep 11, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 111,100 |
| Sep 10, 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 269,000 |
| Sep 09, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 245,500 |
| Sep 06, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 344,900 |
| Sep 05, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 169,800 |
| Sep 04, 2024 | 1.4100 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 236,500 |
| Sep 03, 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 64,700 |
| Aug 30, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 40,800 |
| Aug 29, 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 181,900 |
| Aug 28, 2024 | 1.4900 | 1.5000 | 1.4470 | 1.4500 | 1.4500 | 64,300 |
| Aug 27, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 56,300 |
| Aug 26, 2024 | 1.4800 | 1.5090 | 1.4500 | 1.5000 | 1.5000 | 112,200 |
| Aug 23, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 99,700 |
| Aug 22, 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 311,000 |
| Aug 21, 2024 | 1.3850 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 33,400 |
| Aug 20, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 42,500 |
| Aug 19, 2024 | 1.3200 | 1.4260 | 1.3100 | 1.3600 | 1.3600 | 166,500 |
| Aug 16, 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 174,600 |
| Aug 15, 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 99,900 |
| Aug 14, 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 118,800 |
| Aug 13, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 74,800 |
| Aug 12, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 31,200 |
| Aug 09, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 31,000 |
| Aug 08, 2024 | 1.3600 | 1.4450 | 1.3400 | 1.4100 | 1.4100 | 145,500 |
| Aug 07, 2024 | 1.3700 | 1.4200 | 1.2700 | 1.3300 | 1.3300 | 108,500 |
| Aug 06, 2024 | 1.3200 | 1.3790 | 1.3100 | 1.3400 | 1.3400 | 72,800 |
| Aug 05, 2024 | 1.3100 | 1.3400 | 1.2690 | 1.2900 | 1.2900 | 176,900 |
| Aug 02, 2024 | 1.3930 | 1.3930 | 1.3300 | 1.3400 | 1.3400 | 89,900 |
| Aug 01, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 76,200 |
| Jul 31, 2024 | 1.4720 | 1.4720 | 1.4400 | 1.4400 | 1.4400 | 56,000 |
| Jul 30, 2024 | 1.4700 | 1.4970 | 1.4300 | 1.4700 | 1.4700 | 52,200 |
| Jul 29, 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 65,700 |
| Jul 26, 2024 | 1.5200 | 1.5200 | 1.4820 | 1.5100 | 1.5100 | 37,200 |
| Jul 25, 2024 | 1.5120 | 1.5120 | 1.4610 | 1.4900 | 1.4900 | 60,400 |
| Jul 24, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 32,700 |
| Jul 23, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 132,900 |
| Jul 22, 2024 | 1.4900 | 1.5250 | 1.4600 | 1.5200 | 1.5200 | 109,200 |
| Jul 19, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 62,000 |
| Jul 18, 2024 | 1.5900 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 99,400 |
| Jul 17, 2024 | 1.6900 | 1.7000 | 1.4800 | 1.5500 | 1.5500 | 351,200 |
| Jul 16, 2024 | 1.6300 | 1.6900 | 1.5880 | 1.6500 | 1.6500 | 181,500 |
| Jul 15, 2024 | 1.5100 | 1.5900 | 1.4950 | 1.5850 | 1.5850 | 63,200 |
| Jul 12, 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5600 | 1.5600 | 230,100 |
| Jul 11, 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 116,400 |
| Jul 10, 2024 | 1.4400 | 1.5300 | 1.4100 | 1.4530 | 1.4530 | 80,600 |
| Jul 09, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 167,400 |
| Jul 08, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 46,000 |
| Jul 05, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 83,000 |
| Jul 03, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3250 | 1.3250 | 35,200 |
| Jul 02, 2024 | 1.3400 | 1.3700 | 1.1200 | 1.3500 | 1.3500 | 89,500 |
| Jul 01, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 66,000 |
| Jun 28, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 40,100 |
| Jun 27, 2024 | 1.3200 | 1.3380 | 1.2700 | 1.2900 | 1.2900 | 47,500 |
| Jun 26, 2024 | 1.3000 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 159,000 |
| Jun 25, 2024 | 1.3600 | 1.3900 | 1.2200 | 1.2900 | 1.2900 | 209,000 |
| Jun 24, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 99,200 |
| Jun 21, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 44,700 |
| Jun 20, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 82,300 |
| Jun 18, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 120,400 |
| Jun 17, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 61,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.