XNAS
Datos históricos de Milestone Pharmaceuticals Inc.
Milestone Pharmaceuticals Inc. · MIST
$0.77
▲ +0.00 (+0.21%)
Última operación · 10/10/2026, 17:18:54 UTC
- Variación en el periodo
- −61.56%
- Máximo
- US$3.06
- 12 de diciembre de 2025
- Mínimo
- US$0.71
- 9 de octubre de 2026
- Volumen medio diario
- 2.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.72 | 0.77 | 0.71 | 0.77 | +7.43% | 1.23 M |
| 8 oct 2026 | 0.77 | 0.77 | 0.71 | 0.71 | −5.96% | 1.39 M |
| 7 oct 2026 | 0.76 | 0.77 | 0.73 | 0.76 | −0.92% | 893,565.854 |
| 6 oct 2026 | 0.80 | 0.82 | 0.76 | 0.76 | −1.95% | 1.4 M |
| 5 oct 2026 | 0.82 | 0.82 | 0.77 | 0.78 | −3.74% | 1.08 M |
| 2 oct 2026 | 0.82 | 0.83 | 0.79 | 0.81 | −0.74% | 769,552.455 |
| 1 oct 2026 | 0.88 | 0.90 | 0.81 | 0.82 | −5.78% | 725,593.774 |
| 30 sep 2026 | 0.84 | 0.90 | 0.82 | 0.87 | +5.57% | 1.27 M |
| 29 sep 2026 | 0.78 | 0.83 | 0.78 | 0.82 | +3.09% | 933,567.81 |
| 28 sep 2026 | 0.78 | 0.82 | 0.78 | 0.80 | +0.89% | 419,540.256 |
| 25 sep 2026 | 0.80 | 0.82 | 0.75 | 0.79 | −0.82% | 1.27 M |
| 24 sep 2026 | 0.88 | 0.88 | 0.78 | 0.79 | −7.78% | 2.33 M |
| 23 sep 2026 | 0.93 | 0.93 | 0.85 | 0.86 | −6.41% | 1.53 M |
| 22 sep 2026 | 0.92 | 0.93 | 0.89 | 0.92 | +0.35% | 1.72 M |
| 21 sep 2026 | 0.93 | 0.93 | 0.90 | 0.92 | +0.22% | 674,000.283 |
| 18 sep 2026 | 0.91 | 0.94 | 0.90 | 0.92 | −0.41% | 563,177.033 |
| 17 sep 2026 | 0.92 | 0.94 | 0.90 | 0.92 | +3.42% | 980,617.246 |
| 16 sep 2026 | 0.93 | 0.94 | 0.88 | 0.89 | −4.15% | 1.57 M |
| 15 sep 2026 | 0.97 | 0.97 | 0.90 | 0.93 | −2.29% | 1.95 M |
| 14 sep 2026 | 0.99 | 1.04 | 0.94 | 0.95 | −3.13% | 2.58 M |
| 11 sep 2026 | 1.06 | 1.08 | 0.98 | 0.98 | −6.66% | 3.32 M |
| 10 sep 2026 | 1.07 | 1.08 | 1.05 | 1.05 | −1.87% | 1.11 M |
| 9 sep 2026 | 1.13 | 1.14 | 1.07 | 1.07 | −4.89% | 1.31 M |
| 8 sep 2026 | 1.20 | 1.22 | 1.12 | 1.13 | −6.25% | 1.79 M |
| 4 sep 2026 | 1.21 | 1.26 | 1.20 | 1.20 | −0.83% | 1.59 M |
| 3 sep 2026 | 1.22 | 1.26 | 1.20 | 1.21 | +2.54% | 2.03 M |
| 2 sep 2026 | 1.14 | 1.19 | 1.14 | 1.18 | +3.51% | 767,736.154 |
| 1 sep 2026 | 1.14 | 1.16 | 1.12 | 1.14 | −1.72% | 1.02 M |
| 31 ago 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 0.00% | 1 M |
| 28 ago 2026 | 1.20 | 1.21 | 1.14 | 1.16 | −2.52% | 865,687.437 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.