Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.430
-0.020 (-1.38%)
At close: Aug 1, 2025, 4:00 PM
1.480
+0.050 (3.50%)
After-hours: Aug 1, 2025, 7:21 PM EDT

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.411.481.401.431.43-1.38%671,473
Jul 31, 20251.441.491.431.451.45-443,658
Jul 30, 20251.521.531.421.451.45-0.68%1,234,493
Jul 29, 20251.541.551.451.461.46-5.81%1,284,869
Jul 28, 20251.591.591.521.551.55-1.90%730,560
Jul 25, 20251.581.601.541.581.580.64%492,941
Jul 24, 20251.601.641.551.571.57-1.88%997,283
Jul 23, 20251.551.601.521.601.603.90%1,598,352
Jul 22, 20251.501.591.491.541.543.36%1,693,141
Jul 21, 20251.581.601.481.491.49-5.70%1,744,714
Jul 18, 20251.661.671.561.581.58-4.24%1,742,891
Jul 17, 20251.691.711.591.651.65-1.20%2,020,450
Jul 16, 20251.481.731.451.671.6712.84%4,288,689
Jul 15, 20251.421.501.411.481.487.25%3,767,116
Jul 14, 20251.561.591.361.381.38-11.54%7,027,963
Jul 11, 20251.741.941.461.561.56-39.06%21,239,226
Jul 10, 20252.402.562.292.562.566.67%1,363,317
Jul 9, 20252.272.462.252.402.406.67%1,359,212
Jul 8, 20252.192.332.162.252.253.69%1,182,570
Jul 7, 20251.922.211.912.172.1711.86%2,238,968
Jul 3, 20251.921.951.901.941.941.04%237,742
Jul 2, 20251.901.931.861.921.922.13%351,646
Jul 1, 20251.951.971.881.881.88-3.09%375,029
Jun 30, 20251.911.961.861.941.944.30%548,082
Jun 27, 20251.962.021.851.861.86-4.12%1,094,057
Jun 26, 20251.911.981.881.941.942.65%616,545
Jun 25, 20251.801.911.781.891.895.59%671,326
Jun 24, 20251.781.821.761.791.791.70%526,555
Jun 23, 20251.681.791.651.761.764.14%1,035,009
Jun 20, 20251.731.731.671.691.69-1.74%274,347
Jun 18, 20251.721.791.671.721.72-0.58%563,442
Jun 17, 20251.691.801.691.731.730.58%577,476
Jun 16, 20251.651.731.621.721.724.24%461,919
Jun 13, 20251.641.691.641.651.65-1.79%479,301
Jun 12, 20251.691.741.661.681.68-2.33%412,569
Jun 11, 20251.761.771.711.721.72-1.71%520,704
Jun 10, 20251.781.801.751.751.75-477,408
Jun 9, 20251.771.811.711.751.751.16%771,828
Jun 6, 20251.761.771.701.731.73-0.57%535,518
Jun 5, 20251.701.761.641.741.745.45%795,129
Jun 4, 20251.681.721.641.651.65-2.37%577,050
Jun 3, 20251.751.751.661.691.69-2.31%737,282
Jun 2, 20251.641.761.631.731.736.79%972,976
May 30, 20251.571.651.511.621.621.89%603,074
May 29, 20251.511.601.511.591.594.61%543,472
May 28, 20251.411.541.391.521.527.04%655,557
May 27, 20251.581.601.401.421.42-7.79%1,805,898
May 23, 20251.401.541.361.541.5410.79%961,315
May 22, 20251.361.421.351.391.390.72%470,809
May 21, 20251.391.441.361.381.38-0.72%749,877