MIST Quote, Trading Chart, Milestone Pharmaceuticals Inc.

home / stock / mist / mist quote

Stock Information
Company Name: Milestone Pharmaceuticals Inc.
Stock Symbol: MIST
Market: NYSE
Website: milestonepharma.com
Menu
MIST MIST Quote MIST Short MIST News MIST Articles MIST Message Board
Get MIST Alerts

News, Short Squeeze, Breakout and More Instantly...
MIST Quote
Last:$21.02
Change Percent:-3.27%
Open:$21.82
Previous Close:$21.02
High:$21.8298
Low:$20.30
Volume:395,676
Last Trade Date Time:02/12/2020 04:42:13 pm
Quotes are delayed by 15 to 20 minutes.
MIST Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$21.82
Close:$21.02
High:$21.8298
Low:$20.30
Volume:395,676
Date:2020-02-11
Open:$21.52
Close:$21.73
High:$21.85
Low:$21.52
Volume:309,055
Date:2020-02-10
Open:$21.69
Close:$21.73
High:$21.997
Low:$21.32
Volume:37,916
Date:2020-02-07
Open:$21.64
Close:$21.45
High:$21.73
Low:$21.01
Volume:75,618
Date:2020-02-06
Open:$22.49
Close:$21.96
High:$22.49
Low:$21.60
Volume:3,727
Date:2020-02-05
Open:$21.26
Close:$22.50
High:$23.245
Low:$20.705
Volume:63,168
Date:2020-02-04
Open:$22.00
Close:$21.24
High:$22.00
Low:$20.5101
Volume:13,139
Date:2020-02-03
Open:$18.5201
Close:$21.86
High:$21.96
Low:$18.51
Volume:31,285
Date:2020-01-31
Open:$21.6269
Close:$22.05
High:$22.1999
Low:$21.2507
Volume:5,400
Date:2020-01-30
Open:$21.57
Close:$22.00
High:$22.50
Low:$20.70
Volume:40,625
Date:2020-01-29
Open:$21.20
Close:$21.87
High:$22.50
Low:$20.5751
Volume:27,067
Date:2020-01-28
Open:$21.31
Close:$21.50
High:$21.50
Low:$20.60
Volume:16,716
Date:2020-01-27
Open:$20.65
Close:$21.36
High:$21.50
Low:$20.21
Volume:17,923
Date:2020-01-24
Open:$21.27
Close:$21.33
High:$21.41
Low:$19.85
Volume:49,514
Date:2020-01-23
Open:$21.50
Close:$21.48
High:$21.50
Low:$19.7301
Volume:41,579
Date:2020-01-22
Open:$19.72
Close:$21.69
High:$21.95
Low:$18.72
Volume:82,443
Date:2020-01-21
Open:$18.52
Close:$19.81
High:$19.81
Low:$18.00
Volume:71,418
Date:2020-01-20
Open:$18.60
Close:$18.47
High:$18.8492
Low:$18.11
Volume:10,121
Date:2020-01-17
Open:$18.60
Close:$18.47
High:$18.8492
Low:$18.11
Volume:10,121
Date:2020-01-16
Open:$18.00
Close:$18.59
High:$18.9599
Low:$17.65
Volume:42,543