Milestone Pharmaceuticals Inc. (MIST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.3999 | 1.4050 | 1.3700 | 1.3900 | 1.3900 | 42,335 |
| 20 jun 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 82,300 |
| 18 jun 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 120,400 |
| 17 jun 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 61,500 |
| 14 jun 2024 | 1.4300 | 1.4370 | 1.3600 | 1.4100 | 1.4100 | 81,600 |
| 13 jun 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 92,900 |
| 12 jun 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 71,500 |
| 11 jun 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 115,300 |
| 10 jun 2024 | 1.4600 | 1.4690 | 1.3900 | 1.4600 | 1.4600 | 147,600 |
| 07 jun 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 118,400 |
| 06 jun 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 70,300 |
| 05 jun 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 175,900 |
| 04 jun 2024 | 1.5000 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 213,300 |
| 03 jun 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 109,700 |
| 31 may 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5000 | 1.5000 | 177,600 |
| 30 may 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 158,800 |
| 29 may 2024 | 1.6500 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 1,038,800 |
| 28 may 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 203,200 |
| 24 may 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 85,800 |
| 23 may 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 198,800 |
| 22 may 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 149,300 |
| 21 may 2024 | 1.7450 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 867,700 |
| 20 may 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 161,500 |
| 17 may 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 252,400 |
| 16 may 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 131,500 |
| 15 may 2024 | 1.7500 | 1.7500 | 1.6950 | 1.7300 | 1.7300 | 49,800 |
| 14 may 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 37,600 |
| 13 may 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 38,500 |
| 10 may 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 36,400 |
| 09 may 2024 | 1.7100 | 1.7100 | 1.6720 | 1.7000 | 1.7000 | 21,100 |
| 08 may 2024 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 250,500 |
| 07 may 2024 | 1.7800 | 1.8090 | 1.6600 | 1.7400 | 1.7400 | 148,300 |
| 06 may 2024 | 1.7300 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 297,100 |
| 03 may 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 85,600 |
| 02 may 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 197,800 |
| 01 may 2024 | 1.6160 | 1.6670 | 1.5750 | 1.6000 | 1.6000 | 101,100 |
| 30 abr 2024 | 1.5700 | 1.6700 | 1.5050 | 1.6500 | 1.6500 | 215,000 |
| 29 abr 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 137,500 |
| 26 abr 2024 | 1.6000 | 1.6370 | 1.5300 | 1.5400 | 1.5400 | 469,700 |
| 25 abr 2024 | 1.6600 | 1.6760 | 1.5000 | 1.5800 | 1.5800 | 253,000 |
| 24 abr 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 48,700 |
| 23 abr 2024 | 1.6400 | 1.7200 | 1.6140 | 1.7000 | 1.7000 | 90,500 |
| 22 abr 2024 | 1.6200 | 1.6930 | 1.6000 | 1.6300 | 1.6300 | 34,800 |
| 19 abr 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 29,500 |
| 18 abr 2024 | 1.7500 | 1.7600 | 1.5600 | 1.6300 | 1.6300 | 208,600 |
| 17 abr 2024 | 1.8000 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 112,700 |
| 16 abr 2024 | 1.7000 | 1.7900 | 1.6670 | 1.7600 | 1.7600 | 233,800 |
| 15 abr 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7550 | 1.7550 | 259,500 |
| 12 abr 2024 | 1.6820 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 116,900 |
| 11 abr 2024 | 1.7000 | 1.7200 | 1.6670 | 1.6950 | 1.6950 | 58,500 |
| 10 abr 2024 | 1.7050 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 43,400 |
| 09 abr 2024 | 1.8200 | 1.8500 | 1.6200 | 1.6700 | 1.6700 | 288,300 |
| 08 abr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 247,400 |
| 05 abr 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 146,300 |
| 04 abr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 212,100 |
| 03 abr 2024 | 1.8000 | 1.8400 | 1.7590 | 1.7600 | 1.7600 | 213,000 |
| 02 abr 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 86,700 |
| 01 abr 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 86,300 |
| 28 mar 2024 | 1.8300 | 1.9800 | 1.7600 | 1.7900 | 1.7900 | 454,600 |
| 27 mar 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 185,100 |
| 26 mar 2024 | 1.7500 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 358,400 |
| 25 mar 2024 | 1.7200 | 1.9000 | 1.6600 | 1.7300 | 1.7300 | 345,600 |
| 22 mar 2024 | 1.5600 | 1.7450 | 1.5600 | 1.7400 | 1.7400 | 383,500 |
| 21 mar 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 326,700 |
| 20 mar 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 157,900 |
| 19 mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 206,800 |
| 18 mar 2024 | 1.4400 | 1.5150 | 1.3900 | 1.4900 | 1.4900 | 291,500 |
| 15 mar 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 318,400 |
| 14 mar 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 581,700 |
| 13 mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 127,000 |
| 12 mar 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4850 | 1.4850 | 336,500 |
| 11 mar 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 158,100 |
| 08 mar 2024 | 1.5200 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 265,700 |
| 07 mar 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 257,900 |
| 06 mar 2024 | 1.6400 | 1.6680 | 1.4000 | 1.4500 | 1.4500 | 759,200 |
| 05 mar 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 198,500 |
| 04 mar 2024 | 1.6800 | 1.6900 | 1.4900 | 1.5500 | 1.5500 | 825,800 |
| 01 mar 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6100 | 1.6100 | 720,000 |
| 29 feb 2024 | 1.6300 | 2.1000 | 1.6100 | 1.6800 | 1.6800 | 3,200,300 |
| 28 feb 2024 | 2.2200 | 2.3100 | 2.0200 | 2.1300 | 2.1300 | 589,200 |
| 27 feb 2024 | 2.1500 | 2.2500 | 2.0720 | 2.2000 | 2.2000 | 478,200 |
| 26 feb 2024 | 1.9000 | 2.4000 | 1.9000 | 2.1100 | 2.1100 | 3,210,900 |
| 23 feb 2024 | 1.6200 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 156,700 |
| 22 feb 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 104,100 |
| 21 feb 2024 | 1.5300 | 1.5930 | 1.5200 | 1.5800 | 1.5800 | 172,800 |
| 20 feb 2024 | 1.5100 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 327,400 |
| 16 feb 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 98,100 |
| 15 feb 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 158,900 |
| 14 feb 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 88,900 |
| 13 feb 2024 | 1.5600 | 1.6170 | 1.5400 | 1.5500 | 1.5500 | 52,000 |
| 12 feb 2024 | 1.5800 | 1.6550 | 1.5500 | 1.6300 | 1.6300 | 142,500 |
| 09 feb 2024 | 1.6500 | 1.6690 | 1.5300 | 1.6000 | 1.6000 | 163,600 |
| 08 feb 2024 | 1.5800 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 38,600 |
| 07 feb 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5400 | 1.5400 | 158,400 |
| 06 feb 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5750 | 1.5750 | 81,300 |
| 05 feb 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5900 | 1.5900 | 89,200 |
| 02 feb 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 79,800 |
| 01 feb 2024 | 1.6190 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 55,300 |
| 31 ene 2024 | 1.6000 | 1.6510 | 1.5800 | 1.6000 | 1.6000 | 94,400 |
| 30 ene 2024 | 1.7300 | 1.7400 | 1.5610 | 1.6600 | 1.6600 | 247,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.