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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Milestone Pharmaceuticals Inc. - Common Shares (NQ:MIST)

1.555 -0.025 (-1.58%)

Streaming Delayed Price Updated: 2:22 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.580	1.600	1.540	1.580	492,941	+0.01(+0.64%)
Jul 24, 2025	1.600	1.640	1.545	1.570	997,283	-0.03(-1.88%)
Jul 23, 2025	1.550	1.600	1.524	1.600	1,598,343	+0.06(+3.90%)
Jul 22, 2025	1.500	1.590	1.490	1.540	1,693,140	+0.05(+3.36%)
Jul 21, 2025	1.580	1.600	1.480	1.490	1,743,142	-0.09(-5.70%)
Jul 18, 2025	1.660	1.670	1.560	1.580	1,842,551	-0.07(-4.24%)
Jul 17, 2025	1.690	1.710	1.590	1.650	2,018,799	-0.02(-1.20%)
Jul 16, 2025	1.480	1.730	1.445	1.670	4,285,387	+0.19(+12.84%)
Jul 15, 2025	1.420	1.500	1.410	1.480	3,761,675	+0.10(+7.25%)
Jul 14, 2025	1.550	1.590	1.360	1.380	7,006,962	-0.18(-11.54%)
Jul 11, 2025	1.740	1.940	1.460	1.560	21,239,252	-1.00(-39.06%)
Jul 10, 2025	2.400	2.560	2.290	2.560	1,362,071	+0.16(+6.67%)
Jul 09, 2025	2.270	2.460	2.250	2.400	1,359,205	+0.15(+6.67%)
Jul 08, 2025	2.190	2.330	2.160	2.250	1,177,781	+0.08(+3.69%)
Jul 07, 2025	1.920	2.210	1.910	2.170	2,238,837	+0.23(+11.86%)
Jul 03, 2025	1.920	1.950	1.900	1.940	237,742	+0.02(+1.04%)
Jul 02, 2025	1.900	1.930	1.860	1.920	333,644	+0.04(+2.13%)
Jul 01, 2025	1.950	1.970	1.880	1.880	374,887	-0.06(-3.09%)
Jun 30, 2025	1.910	1.955	1.860	1.940	543,132	+0.08(+4.30%)
Jun 27, 2025	1.960	2.020	1.851	1.860	1,094,057	-0.08(-4.12%)
Jun 26, 2025	1.910	1.980	1.881	1.940	615,820	+0.05(+2.65%)
Jun 25, 2025	1.800	1.910	1.775	1.890	670,826	+0.10(+5.59%)
Jun 24, 2025	1.780	1.820	1.755	1.790	526,551	+0.03(+1.70%)
Jun 23, 2025	1.680	1.790	1.650	1.760	1,034,763	+0.07(+4.14%)
Jun 20, 2025	1.730	1.730	1.670	1.690	274,347	-0.03(-1.74%)
Jun 18, 2025	1.720	1.790	1.670	1.720	563,442	-0.01(-0.58%)
Jun 17, 2025	1.690	1.800	1.690	1.730	576,318	+0.01(+0.58%)
Jun 16, 2025	1.650	1.730	1.620	1.720	443,871	+0.07(+4.24%)
Jun 13, 2025	1.640	1.690	1.640	1.650	479,301	-0.03(-1.79%)
Jun 12, 2025	1.690	1.735	1.660	1.680	412,062	-0.04(-2.33%)
Jun 11, 2025	1.760	1.770	1.710	1.720	520,530	-0.03(-1.71%)
Jun 10, 2025	1.780	1.800	1.750	1.750	477,407	+0.00(+0.00%)
Jun 09, 2025	1.770	1.805	1.710	1.750	771,825	+0.02(+1.16%)
Jun 06, 2025	1.760	1.770	1.700	1.730	535,518	-0.01(-0.57%)
Jun 05, 2025	1.700	1.760	1.641	1.740	791,942	+0.09(+5.45%)
Jun 04, 2025	1.680	1.716	1.640	1.650	576,757	-0.04(-2.37%)
Jun 03, 2025	1.750	1.750	1.660	1.690	732,496	-0.04(-2.31%)
Jun 02, 2025	1.640	1.760	1.625	1.730	970,573	+0.11(+6.79%)
May 30, 2025	1.570	1.650	1.510	1.620	603,074	+0.03(+1.89%)
May 29, 2025	1.510	1.595	1.510	1.590	542,468	+0.07(+4.61%)
May 28, 2025	1.410	1.535	1.390	1.520	655,552	+0.10(+7.04%)
May 27, 2025	1.580	1.595	1.400	1.420	1,804,380	-0.12(-7.79%)
May 23, 2025	1.400	1.540	1.360	1.540	961,315	+0.15(+10.79%)
May 22, 2025	1.360	1.415	1.345	1.390	469,307	+0.01(+0.72%)
May 21, 2025	1.390	1.440	1.355	1.380	749,867	-0.01(-0.72%)
May 20, 2025	1.270	1.410	1.270	1.390	968,136	+0.10(+7.75%)
May 19, 2025	1.220	1.320	1.220	1.290	1,043,015	+0.07(+5.74%)
May 16, 2025	1.120	1.255	1.115	1.220	877,574	+0.07(+6.09%)
May 15, 2025	1.170	1.175	1.125	1.150	718,712	-0.02(-1.71%)
May 14, 2025	1.110	1.210	1.110	1.170	1,001,060	-0.02(-1.68%)
May 13, 2025	1.190	1.230	1.160	1.190	652,841	-0.01(-0.83%)
May 12, 2025	1.170	1.220	1.145	1.200	840,325	+0.09(+8.11%)
May 09, 2025	1.190	1.220	1.095	1.110	1,468,582	-0.09(-7.50%)
May 08, 2025	1.320	1.320	1.180	1.200	2,204,719	-0.09(-6.98%)
May 07, 2025	1.270	1.300	1.222	1.290	531,385	+0.01(+0.78%)
May 06, 2025	1.330	1.340	1.265	1.280	1,120,361	-0.05(-3.76%)
May 05, 2025	1.300	1.360	1.287	1.330	749,618	+0.02(+1.53%)
May 02, 2025	1.340	1.460	1.280	1.310	1,901,257	-0.01(-0.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Milestone Pharmaceuticals Inc. - Common Shares (NQ:MIST)

Historical Prices