-
5 DAY PERFORMANCE
-6.08% -
1 MONTH PERFORMANCE
+14.09% -
3 MONTH PERFORMANCE
+25.00% -
6 MONTH PERFORMANCE
-2.30% -
YEAR-TO-DATE PERFORMANCE
+1.80% -
1 YEAR PERFORMANCE
-22.73%
Milestone Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.71 | $1.70 (-0.58%) | $1.77 | $1.68 | 301,757 | $112.52 M |
| 11/15/2024 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.68 | 436,076 | $112.52 M |
| 11/14/2024 | $1.87 | $1.81 (-3.21%) | $1.88 | $1.75 | 231,059 | $119.80 M |
| 11/13/2024 | $1.84 | $1.84 (0%) | $1.86 | $1.66 | 665,800 | $121.79 M |
| 11/12/2024 | $1.92 | $1.87 (-2.6%) | $1.97 | $1.82 | 514,800 | $123.78 M |
| 11/11/2024 | $2.01 | $1.94 (-3.48%) | $2.09 | $1.90 | 1.19 M | $128.41 M |
| 11/08/2024 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.75 | 815,209 | $131.01 M |
| 11/07/2024 | $1.85 | $1.95 (5.41%) | $2.10 | $1.85 | 1.76 M | $129.02 M |
| 11/06/2024 | $1.65 | $1.79 (8.48%) | $1.80 | $1.61 | 752,032 | $118.44 M |
| 11/05/2024 | $1.49 | $1.59 (6.71%) | $1.65 | $1.47 | 802,407 | $105.20 M |
| 11/04/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.42 | 70,419 | $97.92 M |
| 11/01/2024 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.40 | 428,200 | $95.28 M |
| 10/31/2024 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 204,800 | $95.94 M |
| 10/30/2024 | $1.43 | $1.44 (0.7%) | $1.64 | $1.41 | 557,030 | $95.28 M |
| 10/29/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 250,137 | $94.62 M |
| 10/28/2024 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.43 | 248,439 | $95.94 M |
| 10/25/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.43 | 166,400 | $95.28 M |
| 10/24/2024 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.41 | 654,900 | $94.62 M |
| 10/23/2024 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 157,220 | $97.26 M |
| 10/22/2024 | $1.46 | $1.47 (0.68%) | $1.49 | $1.43 | 157,300 | $97.26 M |
| 10/21/2024 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.43 | 426,900 | $97.26 M |
| 10/18/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.45 | 198,883 | $98.59 M |
| 10/17/2024 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.44 | 139,848 | $97.26 M |
| 10/16/2024 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 157,331 | $96.60 M |
| 10/15/2024 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.43 | 119,116 | $98.59 M |
| 10/14/2024 | $1.43 | $1.48 (3.5%) | $1.52 | $1.43 | 68,119 | $97.92 M |
| 10/11/2024 | $1.46 | $1.45 (-0.68%) | $1.50 | $1.43 | 134,402 | $95.94 M |
| 10/10/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.47 | 59,808 | $97.26 M |
| 10/09/2024 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.48 | 81,300 | $99.25 M |
| 10/08/2024 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.51 | 276,400 | $101.23 M |
| 10/07/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.49 | 94,432 | $100.57 M |
| 10/04/2024 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.50 | 99,324 | $99.25 M |
| 10/03/2024 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.48 | 50,200 | $99.25 M |
| 10/02/2024 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.47 | 27,600 | $99.25 M |
| 10/01/2024 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.49 | 51,200 | $99.25 M |
| 09/30/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.50 | 65,100 | $100.57 M |
| 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 |