Milestone Pharmaceuticals...

AI Score

XX

Unlock

0.70
-0.05 (-6.67%)
At close: Apr 04, 2025, 3:48 PM

Milestone Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.77 0.80 0.73 0.75 -0.05 -6.25% 2,726,448
Apr 2, 2025 0.74 0.83 0.70 0.80 0.04 5.26% 2,538,300
Apr 1, 2025 0.80 0.81 0.72 0.76 -0.04 -5.00% 4,571,000
Mar 31, 2025 0.88 0.88 0.78 0.80 -0.08 -9.09% 5,138,200
Mar 28, 2025 0.76 1.32 0.75 0.88 -1.37 -60.89% 33,525,800
Mar 27, 2025 2.24 2.36 2.03 2.25 0.24 11.94% 9,572,600
Mar 26, 2025 1.94 2.08 1.89 2.01 0.13 6.91% 5,753,700
Mar 25, 2025 2.11 2.16 1.86 1.88 -0.17 -8.29% 3,298,100
Mar 24, 2025 1.99 2.20 1.99 2.05 0.15 7.89% 3,505,600
Mar 21, 2025 1.93 1.97 1.87 1.90 -0.05 -2.56% 2,278,800
Mar 20, 2025 2.00 2.09 1.90 1.95 -0.04 -2.01% 3,809,800
Mar 19, 2025 2.37 2.38 1.95 1.99 -0.39 -16.39% 4,439,100
Mar 18, 2025 2.45 2.46 2.16 2.38 -0.03 -1.24% 2,826,336
Mar 17, 2025 2.23 2.50 2.20 2.41 0.24 11.06% 3,980,828
Mar 14, 2025 2.15 2.21 2.07 2.17 0.14 6.90% 2,441,220
Mar 13, 2025 2.00 2.17 1.96 2.03 0.10 5.18% 2,372,128
Mar 12, 2025 1.85 1.97 1.84 1.93 0.12 6.63% 1,521,000
Mar 11, 2025 1.90 1.90 1.75 1.81 -0.05 -2.69% 1,750,000
Mar 10, 2025 1.84 1.96 1.78 1.86 0.02 1.09% 1,853,300
Mar 7, 2025 1.90 1.95 1.78 1.84 -0.06 -3.16% 1,016,018
Mar 6, 2025 1.99 2.12 1.87 1.90 -0.08 -4.04% 2,045,727
Mar 5, 2025 1.66 1.99 1.65 1.98 0.34 20.73% 2,288,300
Mar 4, 2025 1.62 1.72 1.57 1.64 -0.01 -0.61% 659,400
Mar 3, 2025 1.78 1.78 1.65 1.65 0.02 1.23% 1,002,579
Feb 28, 2025 1.72 1.79 1.50 1.63 -0.11 -6.32% 2,215,149
Feb 27, 2025 1.76 1.81 1.72 1.74 -0.01 -0.57% 1,328,528
Feb 26, 2025 1.82 1.85 1.72 1.75 -0.05 -2.78% 1,345,355
Feb 25, 2025 1.90 1.93 1.77 1.80 -0.09 -4.76% 1,322,140
Feb 24, 2025 2.03 2.06 1.88 1.89 -0.15 -7.35% 1,490,300
Feb 21, 2025 2.06 2.15 2.02 2.04 -0.02 -0.97% 568,514
Feb 20, 2025 2.11 2.13 2.02 2.06 -0.07 -3.29% 775,900
Feb 19, 2025 2.21 2.23 2.10 2.13 -0.08 -3.62% 1,163,839
Feb 18, 2025 2.31 2.33 2.19 2.21 -0.06 -2.64% 746,400
Feb 14, 2025 2.27 2.38 2.23 2.27 -0.02 -0.87% 529,570
Feb 13, 2025 2.35 2.36 2.20 2.29 0.02 0.88% 1,137,900
Feb 12, 2025 2.25 2.38 2.21 2.27 0.08 3.65% 1,378,033
Feb 11, 2025 2.24 2.32 2.17 2.19 -0.04 -1.79% 747,006
Feb 10, 2025 2.17 2.23 2.12 2.23 0.08 3.72% 572,734
Feb 7, 2025 2.20 2.24 2.12 2.15 -0.04 -1.83% 727,700
Feb 6, 2025 2.08 2.21 2.04 2.19 0.12 5.80% 1,058,412
Feb 5, 2025 2.00 2.10 2.00 2.07 0.08 4.02% 602,735
Feb 4, 2025 1.99 2.02 1.95 1.99 0.03 1.53% 1,365,400
Feb 3, 2025 1.96 2.01 1.87 1.96 -0.01 -0.51% 676,200
Jan 31, 2025 2.03 2.03 1.89 1.97 -0.05 -2.48% 1,869,295
Jan 30, 2025 1.99 2.06 1.97 2.02 0.02 1.00% 971,109
Jan 29, 2025 1.98 2.07 1.96 2.00 0.02 1.01% 456,809
Jan 28, 2025 2.07 2.07 1.92 1.98 -0.04 -1.98% 992,209
Jan 27, 2025 2.04 2.09 1.99 2.02 -0.03 -1.46% 294,000
Jan 24, 2025 2.03 2.13 2.02 2.05 0.00 0.00% 302,529
Jan 23, 2025 2.00 2.07 1.97 2.05 0.06 3.02% 529,476