NasdaqGS - Delayed Quote USD
Milestone Pharmaceuticals Inc. (MIST)
At close: November 6 at 4:00 PM EST
After hours: 7:46 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.6500 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 703,400 |
| Nov 5, 2024 | 1.4900 | 1.6500 | 1.4700 | 1.5900 | 1.5900 | 802,400 |
| Nov 4, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 70,400 |
| Nov 1, 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 9, 2024 | 1.5500 | 1.5710 | 1.4800 | 1.5000 | 1.5000 | 81,300 |
| Oct 8, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 276,400 |
| Oct 7, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 94,400 |
| Oct 4, 2024 | 1.5100 | 1.5500 | 1.4950 | 1.5000 | 1.5000 | 99,300 |
| Oct 3, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 50,200 |
| Oct 2, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 27,600 |
| Oct 1, 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 9, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 245,500 |
| Sep 6, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 344,900 |
| Sep 5, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 169,800 |
| Sep 4, 2024 | 1.4100 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 236,500 |
| Sep 3, 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 9, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 31,000 |
| Aug 8, 2024 | 1.3600 | 1.4450 | 1.3400 | 1.4100 | 1.4100 | 145,500 |
| Aug 7, 2024 | 1.3700 | 1.4200 | 1.2700 | 1.3300 | 1.3300 | 108,500 |
| Aug 6, 2024 | 1.3200 | 1.3790 | 1.3100 | 1.3400 | 1.3400 | 72,800 |
| Aug 5, 2024 | 1.3100 | 1.3400 | 1.2690 | 1.2900 | 1.2900 | 176,900 |
| Aug 2, 2024 | 1.3930 | 1.3930 | 1.3300 | 1.3400 | 1.3400 | 89,900 |
| Aug 1, 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 9, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 167,400 |
| Jul 8, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 46,000 |
| Jul 5, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 83,000 |
| Jul 3, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3250 | 1.3250 | 35,200 |
| Jul 2, 2024 | 1.3400 | 1.3700 | 1.1200 | 1.3500 | 1.3500 | 89,500 |
| Jul 1, 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 |
| Jun 14, 2024 | 1.4300 | 1.4370 | 1.3600 | 1.4100 | 1.4100 | 81,600 |
| Jun 13, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 92,900 |
| Jun 12, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 71,500 |
| Jun 11, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 115,300 |
| Jun 10, 2024 | 1.4600 | 1.4690 | 1.3900 | 1.4600 | 1.4600 | 147,600 |
| Jun 7, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 118,400 |
| Jun 6, 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 70,300 |
| Jun 5, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 175,900 |
| Jun 4, 2024 | 1.5000 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 213,300 |
| Jun 3, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 109,700 |
| May 31, 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5000 | 1.5000 | 177,600 |
| May 30, 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 158,800 |
| May 29, 2024 | 1.6500 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 1,038,800 |
| May 28, 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 203,200 |
| May 24, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 85,800 |
| May 23, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 198,800 |
| May 22, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 149,300 |
| May 21, 2024 | 1.7450 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 867,700 |
| May 20, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 161,500 |
| May 17, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 252,400 |
| May 16, 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 131,500 |
| May 15, 2024 | 1.7500 | 1.7500 | 1.6950 | 1.7300 | 1.7300 | 49,800 |
| May 14, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 37,600 |
| May 13, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 38,500 |
| May 10, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 36,400 |
| May 9, 2024 | 1.7100 | 1.7100 | 1.6720 | 1.7000 | 1.7000 | 21,100 |
| May 8, 2024 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 250,500 |
| May 7, 2024 | 1.7800 | 1.8090 | 1.6600 | 1.7400 | 1.7400 | 148,300 |
| May 6, 2024 | 1.7300 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 297,100 |
| May 3, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 85,600 |
| May 2, 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 197,800 |
| May 1, 2024 | 1.6160 | 1.6670 | 1.5750 | 1.6000 | 1.6000 | 101,100 |
| Apr 30, 2024 | 1.5700 | 1.6700 | 1.5050 | 1.6500 | 1.6500 | 215,000 |
| Apr 29, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 137,500 |
| Apr 26, 2024 | 1.6000 | 1.6370 | 1.5300 | 1.5400 | 1.5400 | 469,700 |
| Apr 25, 2024 | 1.6600 | 1.6760 | 1.5000 | 1.5800 | 1.5800 | 253,000 |
| Apr 24, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 48,700 |
| Apr 23, 2024 | 1.6400 | 1.7200 | 1.6140 | 1.7000 | 1.7000 | 90,500 |
| Apr 22, 2024 | 1.6200 | 1.6930 | 1.6000 | 1.6300 | 1.6300 | 34,800 |
| Apr 19, 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 29,500 |
| Apr 18, 2024 | 1.7500 | 1.7600 | 1.5600 | 1.6300 | 1.6300 | 208,600 |
| Apr 17, 2024 | 1.8000 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 112,700 |
| Apr 16, 2024 | 1.7000 | 1.7900 | 1.6670 | 1.7600 | 1.7600 | 233,800 |
| Apr 15, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7550 | 1.7550 | 259,500 |
| Apr 12, 2024 | 1.6820 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 116,900 |
| Apr 11, 2024 | 1.7000 | 1.7200 | 1.6670 | 1.6950 | 1.6950 | 58,500 |
| Apr 10, 2024 | 1.7050 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 43,400 |
| Apr 9, 2024 | 1.8200 | 1.8500 | 1.6200 | 1.6700 | 1.6700 | 288,300 |
| Apr 8, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 247,400 |
| Apr 5, 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 146,300 |
| Apr 4, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 212,100 |
| Apr 3, 2024 | 1.8000 | 1.8400 | 1.7590 | 1.7600 | 1.7600 | 213,000 |
| Apr 2, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 86,700 |
| Apr 1, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 86,300 |
| Mar 28, 2024 | 1.8300 | 1.9800 | 1.7600 | 1.7900 | 1.7900 | 454,600 |
| Mar 27, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 185,100 |
| Mar 26, 2024 | 1.7500 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 358,400 |
| Mar 25, 2024 | 1.7200 | 1.9000 | 1.6600 | 1.7300 | 1.7300 | 345,600 |
| Mar 22, 2024 | 1.5600 | 1.7450 | 1.5600 | 1.7400 | 1.7400 | 383,500 |
| Mar 21, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 326,700 |
| Mar 20, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 157,900 |
| Mar 19, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 206,800 |
| Mar 18, 2024 | 1.4400 | 1.5150 | 1.3900 | 1.4900 | 1.4900 | 291,500 |
| Mar 15, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 318,400 |
| Mar 14, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 581,700 |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 127,000 |
| Mar 12, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4850 | 1.4850 | 336,500 |
| Mar 11, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 158,100 |
| Mar 8, 2024 | 1.5200 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 265,700 |
| Mar 7, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 257,900 |
| Mar 6, 2024 | 1.6400 | 1.6680 | 1.4000 | 1.4500 | 1.4500 | 759,200 |
| Mar 5, 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 198,500 |
| Mar 4, 2024 | 1.6800 | 1.6900 | 1.4900 | 1.5500 | 1.5500 | 825,800 |
| Mar 1, 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6100 | 1.6100 | 720,000 |
| Feb 29, 2024 | 1.6300 | 2.1000 | 1.6100 | 1.6800 | 1.6800 | 3,200,300 |
| Feb 28, 2024 | 2.2200 | 2.3100 | 2.0200 | 2.1300 | 2.1300 | 589,200 |
| Feb 27, 2024 | 2.1500 | 2.2500 | 2.0720 | 2.2000 | 2.2000 | 478,200 |
| Feb 26, 2024 | 1.9000 | 2.4000 | 1.9000 | 2.1100 | 2.1100 | 3,210,900 |
| Feb 23, 2024 | 1.6200 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 156,700 |
| Feb 22, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 104,100 |
| Feb 21, 2024 | 1.5300 | 1.5930 | 1.5200 | 1.5800 | 1.5800 | 172,800 |
| Feb 20, 2024 | 1.5100 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 327,400 |
| Feb 16, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 98,100 |
| Feb 15, 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 158,900 |
| Feb 14, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 88,900 |
| Feb 13, 2024 | 1.5600 | 1.6170 | 1.5400 | 1.5500 | 1.5500 | 52,000 |
| Feb 12, 2024 | 1.5800 | 1.6550 | 1.5500 | 1.6300 | 1.6300 | 142,500 |
| Feb 9, 2024 | 1.6500 | 1.6690 | 1.5300 | 1.6000 | 1.6000 | 163,600 |
| Feb 8, 2024 | 1.5800 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 38,600 |
| Feb 7, 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5400 | 1.5400 | 158,400 |
| Feb 6, 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5750 | 1.5750 | 81,300 |
| Feb 5, 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5900 | 1.5900 | 89,200 |
| Feb 2, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 79,800 |
| Feb 1, 2024 | 1.6190 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 55,300 |
| Jan 31, 2024 | 1.6000 | 1.6510 | 1.5800 | 1.6000 | 1.6000 | 94,400 |
| Jan 30, 2024 | 1.7300 | 1.7400 | 1.5610 | 1.6600 | 1.6600 | 247,000 |
| Jan 29, 2024 | 1.5500 | 1.7400 | 1.4400 | 1.7400 | 1.7400 | 380,200 |
| Jan 26, 2024 | 1.6000 | 1.6010 | 1.5000 | 1.5400 | 1.5400 | 122,400 |
| Jan 25, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 50,600 |
| Jan 24, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 91,900 |
| Jan 23, 2024 | 1.5600 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 114,200 |
| Jan 22, 2024 | 1.3600 | 1.5600 | 1.3300 | 1.5300 | 1.5300 | 293,800 |
| Jan 19, 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 487,200 |
| Jan 18, 2024 | 1.5400 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 162,600 |
| Jan 17, 2024 | 1.4700 | 1.5440 | 1.4650 | 1.5000 | 1.5000 | 296,800 |
| Jan 16, 2024 | 1.5800 | 1.6000 | 1.4500 | 1.4950 | 1.4950 | 331,700 |
| Jan 12, 2024 | 1.6880 | 1.7200 | 1.5300 | 1.5500 | 1.5500 | 430,200 |
| Jan 11, 2024 | 1.6500 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 208,600 |
| Jan 10, 2024 | 1.7500 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 149,900 |
| Jan 9, 2024 | 1.7400 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 183,700 |
| Jan 8, 2024 | 1.7100 | 1.8100 | 1.6600 | 1.7800 | 1.7800 | 280,100 |
| Jan 5, 2024 | 1.7500 | 1.8100 | 1.6500 | 1.7200 | 1.7200 | 310,600 |
| Jan 4, 2024 | 1.7700 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 227,900 |
| Jan 3, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 254,400 |
| Jan 2, 2024 | 1.6400 | 1.8000 | 1.5890 | 1.8000 | 1.8000 | 435,600 |
| Dec 29, 2023 | 1.7500 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 788,300 |
| Dec 28, 2023 | 1.8900 | 1.9000 | 1.7200 | 1.7700 | 1.7700 | 1,225,600 |
| Dec 27, 2023 | 2.0000 | 2.0000 | 1.8400 | 1.8800 | 1.8800 | 750,200 |
| Dec 26, 2023 | 2.0000 | 2.0600 | 1.8600 | 1.9900 | 1.9900 | 3,026,500 |
| Dec 22, 2023 | 2.8800 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 92,300 |
| Dec 21, 2023 | 2.8050 | 2.9000 | 2.7300 | 2.8100 | 2.8100 | 54,800 |
| Dec 20, 2023 | 2.8350 | 2.9000 | 2.7600 | 2.7600 | 2.7600 | 26,400 |
| Dec 19, 2023 | 2.8200 | 2.9000 | 2.7660 | 2.8550 | 2.8550 | 48,900 |
| Dec 18, 2023 | 2.5900 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 101,400 |
| Dec 15, 2023 | 2.4500 | 2.7500 | 2.3800 | 2.6100 | 2.6100 | 381,100 |
| Dec 14, 2023 | 2.5900 | 2.6000 | 2.3800 | 2.5000 | 2.5000 | 312,500 |
| Dec 13, 2023 | 2.5300 | 2.5650 | 2.4100 | 2.5100 | 2.5100 | 293,400 |
| Dec 12, 2023 | 2.8200 | 2.9520 | 2.5500 | 2.5900 | 2.5900 | 254,600 |
| Dec 11, 2023 | 2.8000 | 2.9750 | 2.6600 | 2.7500 | 2.7500 | 212,200 |
| Dec 8, 2023 | 2.9400 | 3.1700 | 2.8200 | 2.9500 | 2.9500 | 201,700 |
| Dec 7, 2023 | 3.1600 | 3.2650 | 2.9500 | 2.9600 | 2.9600 | 294,700 |
| Dec 6, 2023 | 3.1800 | 3.4000 | 3.1500 | 3.2000 | 3.2000 | 803,000 |
| Dec 5, 2023 | 3.3200 | 3.5200 | 3.2100 | 3.2300 | 3.2300 | 186,600 |
| Dec 4, 2023 | 3.1500 | 3.4700 | 3.1500 | 3.3900 | 3.3900 | 142,800 |
| Dec 1, 2023 | 3.3100 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 181,500 |
| Nov 30, 2023 | 3.0400 | 3.4600 | 3.0400 | 3.3400 | 3.3400 | 187,700 |
| Nov 29, 2023 | 2.7800 | 3.1500 | 2.7800 | 3.0900 | 3.0900 | 181,900 |
| Nov 28, 2023 | 2.7500 | 2.8900 | 2.7100 | 2.8300 | 2.8300 | 169,000 |
| Nov 27, 2023 | 2.8000 | 2.9000 | 2.7150 | 2.8100 | 2.8100 | 122,100 |
| Nov 24, 2023 | 2.5900 | 2.8300 | 2.5700 | 2.7600 | 2.7600 | 45,100 |
| Nov 22, 2023 | 2.5600 | 3.0200 | 2.5500 | 2.6500 | 2.6500 | 244,900 |
| Nov 21, 2023 | 2.3400 | 2.6300 | 2.2800 | 2.5800 | 2.5800 | 225,400 |
| Nov 20, 2023 | 2.2200 | 2.4000 | 2.1200 | 2.2800 | 2.2800 | 159,400 |
| Nov 17, 2023 | 2.2900 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 189,500 |
| Nov 16, 2023 | 2.2200 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 96,100 |
| Nov 15, 2023 | 2.2500 | 2.3800 | 2.1900 | 2.2700 | 2.2700 | 296,000 |
| Nov 14, 2023 | 2.3800 | 2.4750 | 2.2000 | 2.2400 | 2.2400 | 179,200 |
| Nov 13, 2023 | 2.8900 | 2.9000 | 2.2100 | 2.3400 | 2.3400 | 509,300 |
| Nov 10, 2023 | 2.9800 | 3.0900 | 2.8110 | 2.9100 | 2.9100 | 167,900 |
| Nov 9, 2023 | 2.9100 | 2.9600 | 2.8230 | 2.9400 | 2.9400 | 82,000 |
| Nov 8, 2023 | 2.9400 | 2.9800 | 2.8200 | 2.9500 | 2.9500 | 101,400 |
| Nov 7, 2023 | 2.8400 | 3.0200 | 2.8050 | 2.9750 | 2.9750 | 129,400 |
Related Tickers
ATRA Atara Biotherapeutics, Inc.
10.01
-2.68%
SCPH scPharmaceuticals Inc.
4.3400
+6.63%
EYEN Eyenovia, Inc.
0.5002
-1.50%
ATYR aTyr Pharma, Inc.
3.2500
+3.17%
SGMT Sagimet Biosciences Inc.
6.00
+3.27%
VRCA Verrica Pharmaceuticals Inc.
0.7463
-6.42%
UNCY Unicycive Therapeutics, Inc.
0.5020
+1.46%
CKPT Checkpoint Therapeutics, Inc.
3.3700
+2.12%
RAPT RAPT Therapeutics, Inc.
2.7200
+11.02%
VINC Vincerx Pharma, Inc.
0.3270
-5.49%