Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.860 1.870 1.810 1.840 280,283 -0.01(-0.54%)
Nov 21, 2024 1.850 1.883 1.800 1.850 269,624 -0.01(-0.54%)
Nov 20, 2024 1.750 1.905 1.725 1.860 615,561 +0.12(+6.90%)
Nov 19, 2024 1.690 1.770 1.682 1.740 104,129 +0.04(+2.35%)
Nov 18, 2024 1.710 1.770 1.680 1.700 302,039 +0.00(+0.00%)
Nov 15, 2024 1.810 1.810 1.680 1.700 436,076 -0.11(-6.08%)
Nov 14, 2024 1.870 1.875 1.750 1.810 230,959 -0.03(-1.63%)
Nov 13, 2024 1.840 1.860 1.660 1.840 665,768 -0.03(-1.60%)
Nov 12, 2024 1.920 1.970 1.817 1.870 514,204 -0.07(-3.61%)
Nov 11, 2024 2.010 2.090 1.900 1.940 1,192,339 -0.04(-2.02%)
Nov 08, 2024 1.990 2.030 1.750 1.980 815,209 +0.03(+1.54%)
Nov 07, 2024 1.850 2.100 1.850 1.950 1,757,439 +0.16(+8.94%)
Nov 06, 2024 1.650 1.800 1.610 1.790 703,415 +0.20(+12.58%)
Nov 05, 2024 1.490 1.650 1.470 1.590 787,037 +0.11(+7.43%)
Nov 04, 2024 1.450 1.480 1.420 1.480 70,400 +0.04(+2.78%)
Nov 01, 2024 1.450 1.505 1.400 1.440 428,187 -0.01(-0.69%)
Oct 31, 2024 1.430 1.490 1.430 1.450 204,753 +0.01(+0.69%)
Oct 30, 2024 1.430 1.640 1.410 1.440 557,030 +0.01(+0.70%)
Oct 29, 2024 1.450 1.470 1.420 1.430 250,137 -0.02(-1.38%)
Oct 28, 2024 1.460 1.530 1.430 1.450 248,439 +0.01(+0.69%)
Oct 25, 2024 1.430 1.450 1.430 1.440 166,363 +0.01(+0.70%)
Oct 24, 2024 1.470 1.484 1.405 1.430 654,873 -0.04(-2.72%)
Oct 23, 2024 1.490 1.497 1.440 1.470 157,220 +0.00(+0.00%)
Oct 22, 2024 1.460 1.490 1.430 1.470 156,859 +0.00(+0.00%)
Oct 21, 2024 1.490 1.503 1.430 1.470 426,878 -0.02(-1.34%)
Oct 18, 2024 1.480 1.510 1.450 1.490 198,883 +0.02(+1.36%)
Oct 17, 2024 1.480 1.520 1.440 1.470 139,823 +0.01(+0.68%)
Oct 16, 2024 1.470 1.520 1.440 1.460 157,331 -0.03(-2.01%)
Oct 15, 2024 1.520 1.520 1.430 1.490 119,116 +0.01(+0.68%)
Oct 14, 2024 1.430 1.520 1.430 1.480 66,442 +0.03(+2.07%)
Oct 11, 2024 1.460 1.502 1.430 1.450 134,402 -0.02(-1.36%)
Oct 10, 2024 1.510 1.510 1.470 1.470 59,808 -0.03(-2.00%)
Oct 09, 2024 1.550 1.571 1.480 1.500 81,268 -0.03(-1.96%)
Oct 08, 2024 1.650 1.650 1.510 1.530 276,371 +0.01(+0.66%)
Oct 07, 2024 1.520 1.540 1.490 1.520 94,432 +0.02(+1.33%)
Oct 04, 2024 1.510 1.550 1.495 1.500 99,324 +0.00(+0.00%)
Oct 03, 2024 1.520 1.530 1.480 1.500 50,200 +0.00(+0.00%)
Oct 02, 2024 1.510 1.520 1.470 1.500 27,584 +0.00(+0.00%)
Oct 01, 2024 1.510 1.530 1.490 1.500 51,172 -0.02(-1.32%)
Sep 30, 2024 1.540 1.550 1.500 1.520 65,077 -0.01(-0.65%)
Sep 27, 2024 1.525 1.547 1.500 1.530 59,130 +0.02(+1.32%)
Sep 26, 2024 1.530 1.530 1.490 1.510 48,038 +0.00(+0.00%)
Sep 25, 2024 1.510 1.550 1.490 1.510 54,300 -0.03(-1.95%)
Sep 24, 2024 1.520 1.568 1.500 1.540 67,311 +0.01(+0.33%)
Sep 23, 2024 1.550 1.570 1.480 1.535 81,194 -0.02(-0.97%)
Sep 20, 2024 1.550 1.550 1.510 1.550 89,330 +0.00(+0.00%)
Sep 19, 2024 1.560 1.570 1.510 1.550 232,870 +0.00(+0.00%)
Sep 18, 2024 1.560 1.560 1.510 1.550 98,483 +0.02(+1.31%)
Sep 17, 2024 1.490 1.550 1.490 1.530 160,190 +0.01(+0.66%)
Sep 16, 2024 1.520 1.540 1.470 1.520 46,723 +0.00(+0.00%)
Sep 13, 2024 1.480 1.540 1.462 1.520 207,235 +0.05(+3.40%)
Sep 12, 2024 1.480 1.490 1.440 1.470 62,963 +0.02(+1.38%)
Sep 11, 2024 1.490 1.490 1.430 1.450 111,135 -0.03(-2.03%)
Sep 10, 2024 1.470 1.500 1.440 1.480 268,978 +0.04(+2.78%)
Sep 09, 2024 1.540 1.540 1.420 1.440 245,593 -0.02(-1.37%)
Sep 06, 2024 1.470 1.510 1.410 1.460 344,926 +0.00(+0.00%)
Sep 05, 2024 1.520 1.520 1.400 1.460 169,793 -0.03(-2.01%)
Sep 04, 2024 1.410 1.550 1.390 1.490 235,634 +0.10(+7.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.