-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
+7.75% -
3 MONTH PERFORMANCE
+15.91% -
6 MONTH PERFORMANCE
-14.53% -
YEAR-TO-DATE PERFORMANCE
-8.38% -
1 YEAR PERFORMANCE
-50.65%
Milestone Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.50 | 59,130 | $101.23 M |
| 09/26/2024 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.49 | 48,038 | $99.91 M |
| 09/25/2024 | $1.51 | $1.51 (0%) | $1.55 | $1.49 | 54,300 | $99.91 M |
| 09/24/2024 | $1.52 | $1.54 (1.32%) | $1.57 | $1.50 | 67,400 | $101.89 M |
| 09/23/2024 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.48 | 81,200 | $101.89 M |
| 09/20/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.51 | 89,330 | $102.56 M |
| 09/19/2024 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.51 | 232,900 | $102.56 M |
| 09/18/2024 | $1.56 | $1.55 (-0.64%) | $1.56 | $1.51 | 98,500 | $102.56 M |
| 09/17/2024 | $1.49 | $1.53 (2.68%) | $1.55 | $1.49 | 160,200 | $101.23 M |
| 09/16/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.47 | 46,723 | $100.57 M |
| 09/13/2024 | $1.48 | $1.52 (2.7%) | $1.54 | $1.46 | 207,235 | $100.57 M |
| 09/12/2024 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.44 | 63,500 | $97.26 M |
| 09/11/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.43 | 111,135 | $95.94 M |
| 09/10/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.44 | 269,000 | $97.92 M |
| 09/09/2024 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.42 | 245,593 | $95.28 M |
| 09/06/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.41 | 344,926 | $96.60 M |
| 09/05/2024 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.40 | 170,043 | $96.60 M |
| 09/04/2024 | $1.41 | $1.49 (5.67%) | $1.55 | $1.39 | 236,500 | $98.59 M |
| 09/03/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 64,790 | $91.97 M |
| 08/30/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.39 | 40,800 | $93.95 M |
| 08/29/2024 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.36 | 181,961 | $93.95 M |
| 08/28/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.45 | 64,300 | $95.94 M |
| 08/27/2024 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 56,403 | $97.26 M |
| 08/26/2024 | $1.48 | $1.50 (1.35%) | $1.51 | $1.45 | 112,200 | $99.25 M |
| 08/23/2024 | $1.47 | $1.47 (0%) | $1.49 | $1.46 | 99,851 | $97.26 M |
| 08/22/2024 | $1.46 | $1.44 (-1.37%) | $1.52 | $1.44 | 311,000 | $95.28 M |
| 08/21/2024 | $1.38 | $1.40 (1.45%) | $1.40 | $1.37 | 33,400 | $92.63 M |
| 08/20/2024 | $1.37 | $1.37 (0%) | $1.44 | $1.36 | 42,500 | $90.65 M |
| 08/19/2024 | $1.32 | $1.36 (3.03%) | $1.43 | $1.31 | 166,536 | $89.99 M |
| 08/16/2024 | $1.34 | $1.34 (0%) | $1.38 | $1.29 | 174,649 | $88.66 M |
| 08/15/2024 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.35 | 99,912 | $89.32 M |
| 08/14/2024 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.39 | 118,800 | $93.29 M |
| 08/13/2024 | $1.41 | $1.41 (0%) | $1.44 | $1.38 | 74,800 | $93.29 M |
| 08/12/2024 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 31,233 | $93.29 M |
| 08/09/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.38 | 31,239 | $93.29 M |
| 08/08/2024 | $1.36 | $1.41 (3.68%) | $1.45 | $1.34 | 145,713 | $93.29 M |
| 08/07/2024 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.27 | 108,524 | $88.00 M |
| 08/06/2024 | $1.32 | $1.34 (1.52%) | $1.38 | $1.31 | 72,812 | $88.66 M |
| 08/05/2024 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.27 | 176,907 | $85.35 M |
| 08/02/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 89,900 | $88.66 M |
| 08/01/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.36 | 76,200 | $91.97 M |
| 07/31/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.44 | 56,006 | $95.28 M |
| 07/30/2024 | $1.47 | $1.47 (0%) | $1.50 | $1.43 | 52,200 | $97.26 M |
| 07/29/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.47 | 65,771 | $97.92 M |
| 07/26/2024 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.48 | 37,319 | $99.91 M |
| 07/25/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 60,418 | $98.59 M |
| 07/24/2024 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.47 | 32,700 | $97.92 M |
| 07/23/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.45 | 132,930 | $98.59 M |
| 07/22/2024 | $1.49 | $1.52 (2.01%) | $1.53 | $1.46 | 109,188 | $100.57 M |
| 07/19/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.47 | 61,985 | $97.92 M |
| 07/18/2024 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 99,417 | $102.56 M |
| 07/17/2024 | $1.69 | $1.55 (-8.28%) | $1.70 | $1.48 | 351,324 | $102.56 M |
| 07/16/2024 | $1.63 | $1.65 (1.23%) | $1.69 | $1.59 | 181,585 | $109.17 M |
| 07/15/2024 | $1.51 | $1.59 (5.3%) | $1.59 | $1.50 | 63,236 | $105.20 M |
| 07/12/2024 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.48 | 230,131 | $103.22 M |
| 07/11/2024 | $1.49 | $1.51 (1.34%) | $1.53 | $1.46 | 116,405 | $99.91 M |
| 07/10/2024 | $1.44 | $1.45 (0.69%) | $1.53 | $1.41 | 80,615 | $95.94 M |
| 07/09/2024 | $1.35 | $1.45 (7.41%) | $1.45 | $1.35 | 167,451 | $95.94 M |
| 07/08/2024 | $1.31 | $1.36 (3.82%) | $1.38 | $1.31 | 46,007 | $89.99 M |
| 07/05/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.29 | 82,988 | $88.00 M |
| 07/03/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.30 | 35,234 | $88.00 M |
| 07/02/2024 | $1.34 | $1.35 (0.75%) | $1.37 | $1.12 | 89,499 | $89.32 M |
| 07/01/2024 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.32 | 66,000 | $88.66 M |