Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.7279 -0.0021 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6900 0.6900 0.6305 0.6659 20,287 +0.03(+4.00%)
Jan 30, 2023 0.7600 0.7600 0.6126 0.6403 163,603 -0.11(-15.19%)
Jan 27, 2023 0.7200 0.7550 0.7200 0.7550 56,822 +0.06(+8.63%)
Jan 26, 2023 0.7200 0.7400 0.6950 0.6950 66,488 -0.02(-2.11%)
Jan 25, 2023 0.7000 0.7100 0.6900 0.7100 17,805 -0.01(-1.31%)
Jan 24, 2023 0.7000 0.7300 0.7000 0.7194 9,231 +0.04(+5.78%)
Jan 23, 2023 0.7075 0.7400 0.6800 0.6801 33,926 -0.03(-4.22%)
Jan 20, 2023 0.7035 0.7400 0.6735 0.7101 40,375 +0.03(+4.43%)
Jan 19, 2023 0.6900 0.6999 0.6501 0.6800 13,641 -0.01(-1.45%)
Jan 18, 2023 0.7600 0.7600 0.6545 0.6900 80,058 -0.04(-5.58%)
Jan 17, 2023 0.7200 0.7400 0.6938 0.7308 42,947 +0.05(+7.34%)
Jan 13, 2023 0.5900 0.6900 0.5890 0.6808 174,013 +0.11(+19.44%)
Jan 12, 2023 0.5400 0.5900 0.5400 0.5700 48,480 +0.04(+7.55%)
Jan 11, 2023 0.5000 0.5599 0.5000 0.5300 84,301 +0.01(+1.69%)
Jan 10, 2023 0.5200 0.5500 0.5196 0.5212 8,606 +0.00(+0.00%)
Jan 09, 2023 0.5450 0.5500 0.5002 0.5212 129,575 -0.02(-4.37%)
Jan 06, 2023 0.5000 0.5467 0.5000 0.5450 42,991 +0.03(+5.48%)
Jan 05, 2023 0.4800 0.5200 0.4800 0.5167 47,352 +0.00(+0.14%)
Jan 04, 2023 0.4900 0.5342 0.4700 0.5160 44,616 +0.03(+6.17%)
Jan 03, 2023 0.4553 0.5000 0.4553 0.4860 45,950 +0.01(+1.25%)
Dec 30, 2022 0.4400 0.4800 0.4200 0.4800 280,747 +0.02(+4.80%)
Dec 29, 2022 0.4500 0.4998 0.4401 0.4580 187,667 -0.00(-0.43%)
Dec 28, 2022 0.4100 0.4600 0.4050 0.4600 381,254 +0.04(+9.97%)
Dec 27, 2022 0.4600 0.4700 0.4100 0.4183 417,318 -0.03(-7.25%)
Dec 23, 2022 0.4444 0.4799 0.4114 0.4510 270,715 +0.00(+0.16%)
Dec 22, 2022 0.5200 0.5212 0.4380 0.4503 367,915 -0.07(-14.23%)
Dec 21, 2022 0.5000 0.5700 0.4802 0.5250 196,782 +0.03(+5.02%)
Dec 20, 2022 0.5299 0.5300 0.4882 0.4999 54,574 -0.02(-3.72%)
Dec 19, 2022 0.5614 0.5614 0.5000 0.5192 203,611 -0.00(-0.15%)
Dec 16, 2022 0.5000 0.5292 0.4850 0.5200 96,957 +0.01(+2.67%)
Dec 15, 2022 0.5800 0.5801 0.5061 0.5065 211,309 -0.05(-9.55%)
Dec 14, 2022 0.5800 0.6100 0.5500 0.5600 51,604 -0.04(-6.65%)
Dec 13, 2022 0.5819 0.5999 0.5800 0.5999 76,755 +0.00(+0.00%)
Dec 12, 2022 0.6200 0.6300 0.5700 0.5999 90,515 -0.02(-2.46%)
Dec 09, 2022 0.6006 0.6490 0.6006 0.6150 29,511 -0.02(-3.13%)
Dec 08, 2022 0.6201 0.6500 0.6076 0.6349 25,214 +0.01(+2.40%)
Dec 07, 2022 0.6300 0.6500 0.6200 0.6200 38,348 -0.01(-1.74%)
Dec 06, 2022 0.6301 0.6500 0.6300 0.6310 15,358 +0.01(+1.76%)
Dec 05, 2022 0.6800 0.6800 0.6201 0.6201 25,559 -0.06(-8.81%)
Dec 02, 2022 0.6100 0.6800 0.5815 0.6800 141,321 +0.09(+15.25%)
Dec 01, 2022 0.5894 0.6200 0.5725 0.5900 58,765 +0.03(+4.94%)
Nov 30, 2022 0.5914 0.6200 0.5621 0.5622 123,485 -0.06(-9.32%)
Nov 29, 2022 0.6000 0.6200 0.5700 0.6200 45,016 +0.02(+2.84%)
Nov 28, 2022 0.6000 0.6500 0.6000 0.6029 14,713 -0.00(-0.64%)
Nov 25, 2022 0.6300 0.6510 0.5800 0.6068 23,125 +0.03(+5.71%)
Nov 23, 2022 0.6500 0.6700 0.5600 0.5740 179,611 -0.05(-8.47%)
Nov 22, 2022 0.6500 0.6800 0.6200 0.6271 7,587 +0.01(+1.15%)
Nov 21, 2022 0.6799 0.6799 0.6000 0.6200 142,257 -0.04(-6.06%)
Nov 18, 2022 0.6500 0.7000 0.6500 0.6600 68,698 -0.03(-4.33%)
Nov 17, 2022 0.6750 0.6900 0.6600 0.6899 32,368 +0.01(+2.21%)
Nov 16, 2022 0.6800 0.6901 0.6600 0.6750 83,393 +0.02(+2.27%)
Nov 15, 2022 0.6306 0.6900 0.6305 0.6600 84,542 +0.06(+9.93%)
Nov 14, 2022 0.6500 0.6502 0.6000 0.6004 117,237 -0.08(-11.71%)
Nov 11, 2022 0.6300 0.6924 0.6080 0.6800 47,458 +0.07(+11.84%)
Nov 10, 2022 0.6000 0.6254 0.5500 0.6080 112,145 +0.02(+3.05%)
Nov 09, 2022 0.6600 0.6715 0.5700 0.5900 51,789 -0.08(-12.45%)
Nov 08, 2022 0.6700 0.6891 0.6600 0.6739 90,237 -0.00(-0.49%)
Nov 07, 2022 0.7100 0.7100 0.6621 0.6772 30,084 +0.01(+1.00%)
Nov 04, 2022 0.7000 0.7000 0.6600 0.6705 23,108 -0.03(-3.90%)
Nov 03, 2022 0.7000 0.7000 0.6700 0.6977 20,987 +0.01(+1.19%)
Nov 02, 2022 0.6900 0.6900 0.6600 0.6895 52,726 +0.01(+1.40%)
Nov 01, 2022 0.7700 0.7700 0.6800 0.6800 71,856 -0.04(-5.56%)
Oct 31, 2022 0.7800 0.7800 0.7152 0.7200 69,928 -0.06(-7.69%)
Oct 28, 2022 0.7667 0.7860 0.7400 0.7800 56,978 -0.02(-2.50%)
Oct 27, 2022 0.7218 0.8142 0.7218 0.8000 9,866 -0.00(-0.10%)
Oct 26, 2022 0.8000 0.8200 0.7411 0.8008 124,682 +0.01(+1.37%)
Oct 25, 2022 0.7500 0.8000 0.7100 0.7900 84,884 +0.01(+1.28%)
Oct 24, 2022 0.7500 0.8250 0.7500 0.7800 28,726 +0.03(+4.00%)
Oct 21, 2022 0.7700 0.7949 0.7500 0.7500 7,742 -0.00(-0.01%)
Oct 20, 2022 0.8288 0.8288 0.7350 0.7501 26,320 -0.08(-9.45%)
Oct 19, 2022 0.6801 0.8288 0.6801 0.8284 42,590 +0.10(+13.48%)
Oct 18, 2022 0.7433 0.7761 0.7300 0.7300 15,054 +0.01(+1.39%)
Oct 17, 2022 0.7800 0.7840 0.7045 0.7200 28,680 -0.05(-6.49%)
Oct 14, 2022 0.7443 0.7919 0.7178 0.7700 25,446 +0.03(+3.83%)
Oct 13, 2022 0.8300 0.8300 0.7164 0.7416 72,295 -0.09(-10.65%)
Oct 12, 2022 0.7300 0.8400 0.6601 0.8300 44,713 +0.10(+13.70%)
Oct 11, 2022 0.7555 0.7852 0.7000 0.7300 25,331 +0.01(+1.67%)
Oct 10, 2022 0.7000 0.7300 0.6300 0.7180 28,904 +0.06(+8.79%)
Oct 07, 2022 0.7000 0.7400 0.6354 0.6600 185,010 -0.04(-5.40%)
Oct 06, 2022 0.7700 0.8119 0.6952 0.6977 102,506 -0.07(-9.13%)
Oct 05, 2022 0.7948 0.8500 0.7202 0.7678 29,177 -0.00(-0.36%)
Oct 04, 2022 0.7200 0.8300 0.7200 0.7706 90,214 +0.02(+2.75%)
Oct 03, 2022 0.7900 0.8700 0.7001 0.7500 78,872 -0.04(-5.06%)
Sep 30, 2022 0.6900 0.8640 0.6900 0.7900 153,477 +0.08(+11.27%)
Sep 29, 2022 0.8900 0.9000 0.6325 0.7100 55,617 -0.15(-17.62%)
Sep 28, 2022 0.7318 0.9000 0.7318 0.8619 174,311 +0.11(+14.31%)
Sep 27, 2022 0.6616 0.8262 0.6616 0.7540 149,238 +0.07(+10.54%)
Sep 26, 2022 0.7400 0.7453 0.6697 0.6821 95,367 -0.06(-7.82%)
Sep 23, 2022 0.7400 0.7634 0.6800 0.7400 64,730 +0.01(+0.68%)
Sep 22, 2022 0.7900 0.7900 0.7300 0.7350 75,525 -0.01(-0.69%)
Sep 21, 2022 0.7135 0.7935 0.7135 0.7401 65,686 -0.06(-7.31%)
Sep 20, 2022 0.8178 0.8178 0.7600 0.7985 33,881 -0.01(-1.41%)
Sep 19, 2022 0.7601 0.8100 0.7176 0.8099 51,189 +0.05(+6.06%)
Sep 16, 2022 0.8008 0.8120 0.7056 0.7636 150,963 -0.06(-7.44%)
Sep 15, 2022 0.8250 0.8528 0.8000 0.8250 71,545 +0.01(+0.61%)
Sep 14, 2022 0.8500 0.8800 0.8000 0.8200 83,828 -0.02(-2.61%)
Sep 13, 2022 0.8501 0.8636 0.8302 0.8420 34,489 -0.02(-2.09%)
Sep 12, 2022 0.8500 0.8801 0.8500 0.8600 32,217 +0.01(+0.95%)
Sep 09, 2022 0.8395 0.9400 0.8395 0.8519 158,698 +0.00(+0.46%)
Sep 08, 2022 0.9299 0.9299 0.8480 0.8480 53,049 -0.02(-2.53%)
Sep 07, 2022 0.8500 0.9033 0.8300 0.8700 100,596 -0.04(-4.76%)
Sep 06, 2022 0.9106 0.9500 0.9000 0.9135 24,113 -0.00(-0.19%)
Sep 02, 2022 0.9301 0.9900 0.8500 0.9152 83,111 +0.00(+0.43%)
Sep 01, 2022 0.9400 1.000 0.9113 0.9113 41,089 -0.05(-5.07%)
Aug 31, 2022 0.9400 1.000 0.9400 0.9600 57,329 +0.04(+4.35%)
Aug 30, 2022 1.000 1.040 0.9051 0.9200 66,327 -0.07(-7.07%)
Aug 29, 2022 1.050 1.050 0.9800 0.9900 34,055 +0.00(+0.00%)
Aug 26, 2022 1.010 1.030 0.9701 0.9900 40,095 -0.01(-1.00%)
Aug 25, 2022 1.050 1.050 1.000 1.000 24,655 -0.01(-0.99%)
Aug 24, 2022 1.020 1.035 1.003 1.010 12,860 +0.03(+2.70%)
Aug 23, 2022 0.9801 1.030 0.9801 0.9834 23,769 +0.02(+2.44%)
Aug 22, 2022 1.030 1.040 0.9600 0.9600 32,536 -0.07(-6.80%)
Aug 19, 2022 0.9921 1.069 0.9921 1.030 26,628 +0.00(+0.00%)
Aug 18, 2022 0.9900 1.060 0.9900 1.030 19,383 +0.02(+1.98%)
Aug 17, 2022 1.000 1.020 0.9733 1.010 87,072 +0.01(+1.00%)
Aug 16, 2022 1.030 1.090 1.000 1.000 194,651 -0.22(-18.03%)
Aug 15, 2022 1.190 1.230 1.130 1.220 57,536 +0.04(+3.39%)
Aug 12, 2022 1.140 1.220 1.090 1.180 40,712 +0.06(+5.36%)
Aug 11, 2022 1.120 1.160 1.110 1.120 22,412 -0.02(-1.75%)
Aug 10, 2022 1.130 1.160 1.100 1.140 29,164 +0.06(+5.56%)
Aug 09, 2022 1.120 1.150 1.080 1.080 16,736 -0.02(-1.82%)
Aug 08, 2022 1.100 1.200 1.100 1.100 44,440 -0.01(-0.90%)
Aug 05, 2022 1.100 1.150 1.065 1.110 32,643 +0.00(+0.00%)
Aug 04, 2022 1.110 1.110 1.065 1.110 52,601 +0.03(+2.78%)
Aug 03, 2022 0.9900 1.120 0.9600 1.080 138,488 +0.14(+14.89%)
Aug 02, 2022 0.9700 0.9700 0.9400 0.9400 27,461 +0.00(+0.00%)
Aug 01, 2022 0.9098 0.9478 0.9098 0.9400 46,385 -0.01(-0.85%)
Jul 29, 2022 0.9600 0.9800 0.9410 0.9481 32,980 -0.01(-1.24%)
Jul 28, 2022 0.9400 1.000 0.9400 0.9600 12,811 +0.03(+2.99%)
Jul 27, 2022 0.9400 0.9900 0.9300 0.9321 31,914 -0.03(-2.91%)
Jul 26, 2022 0.9800 0.9975 0.9600 0.9600 21,081 +0.02(+2.13%)
Jul 25, 2022 1.020 1.020 0.9300 0.9400 48,161 -0.02(-2.10%)
Jul 22, 2022 1.030 1.032 0.9601 0.9602 48,499 -0.10(-9.42%)
Jul 21, 2022 1.130 1.135 1.040 1.060 77,528 -0.06(-5.36%)
Jul 20, 2022 0.9800 1.129 0.9800 1.120 193,068 +0.12(+12.00%)
Jul 19, 2022 1.050 1.050 0.9100 1.000 151,234 -0.03(-2.91%)
Jul 18, 2022 1.120 1.120 1.030 1.030 43,118 -0.06(-5.50%)
Jul 15, 2022 1.100 1.130 1.070 1.090 36,972 -0.04(-3.54%)
Jul 14, 2022 1.100 1.130 1.100 1.130 30,215 +0.03(+2.73%)
Jul 13, 2022 1.110 1.170 1.090 1.100 47,677 -0.07(-5.98%)
Jul 12, 2022 1.227 1.270 1.130 1.170 103,218 -0.04(-3.31%)
Jul 11, 2022 1.190 1.240 1.170 1.210 62,076 +0.01(+0.83%)
Jul 08, 2022 1.150 1.220 1.058 1.200 75,413 +0.06(+5.26%)
Jul 07, 2022 1.210 1.270 1.100 1.140 177,698 -0.02(-1.72%)
Jul 06, 2022 1.073 1.260 1.065 1.160 336,477 +0.11(+10.48%)
Jul 05, 2022 1.000 1.080 0.9594 1.050 133,857 +0.07(+7.09%)
Jul 01, 2022 0.9500 1.020 0.9300 0.9805 37,807 +0.07(+7.10%)
Jun 30, 2022 0.9300 0.9534 0.8800 0.9155 64,630 -0.02(-2.61%)
Jun 29, 2022 0.8917 0.9900 0.8917 0.9400 21,820 +0.03(+3.30%)
Jun 28, 2022 0.9900 1.010 0.9100 0.9100 30,807 -0.07(-7.14%)
Jun 27, 2022 0.9500 1.015 0.9459 0.9800 89,350 +0.02(+2.08%)
Jun 24, 2022 0.9493 1.010 0.9200 0.9600 119,918 +0.01(+1.05%)
Jun 23, 2022 0.8454 0.9735 0.8454 0.9500 175,913 +0.08(+9.20%)
Jun 22, 2022 0.8240 0.8944 0.8240 0.8700 21,301 +0.03(+3.57%)
Jun 21, 2022 0.8400 0.9100 0.7900 0.8400 94,041 +0.01(+1.20%)
Jun 17, 2022 0.7800 0.8400 0.7800 0.8300 86,570 +0.05(+6.41%)
Jun 16, 2022 0.8000 0.8500 0.7500 0.7800 188,447 -0.03(-3.35%)
Jun 15, 2022 0.8003 0.8337 0.8000 0.8070 124,813 +0.01(+0.86%)
Jun 14, 2022 0.8100 0.8237 0.8000 0.8001 90,303 -0.02(-2.55%)
Jun 13, 2022 0.9500 0.9500 0.7600 0.8210 146,483 -0.13(-13.67%)
Jun 10, 2022 0.9700 1.017 0.9510 0.9510 29,369 -0.03(-2.67%)
Jun 09, 2022 1.050 1.090 0.9751 0.9771 52,252 -0.07(-6.94%)
Jun 08, 2022 0.9800 1.060 0.9800 1.050 42,805 +0.07(+7.14%)
Jun 07, 2022 0.9700 1.000 0.9590 0.9800 298,140 +0.02(+2.08%)
Jun 06, 2022 1.000 1.000 0.9590 0.9600 31,777 +0.00(+0.06%)
Jun 03, 2022 0.9899 0.9999 0.9200 0.9594 112,997 -0.01(-1.09%)
Jun 02, 2022 0.9400 0.9900 0.9313 0.9700 12,042 +0.05(+5.32%)
Jun 01, 2022 1.010 1.010 0.7800 0.9210 258,709 -0.09(-8.81%)
May 31, 2022 1.000 1.030 0.9600 1.010 50,935 +0.01(+1.00%)
May 27, 2022 1.080 1.080 0.9800 1.000 166,232 +0.04(+4.16%)
May 26, 2022 0.9565 1.020 0.9504 0.9601 80,659 +0.02(+2.37%)
May 25, 2022 0.9000 0.9955 0.8800 0.9379 80,460 +0.05(+5.38%)
May 24, 2022 0.8800 0.8996 0.8715 0.8900 47,090 +0.01(+0.69%)
May 23, 2022 0.8929 0.9098 0.8600 0.8839 51,081 +0.01(+1.59%)
May 20, 2022 0.8900 0.9098 0.8500 0.8701 120,791 -0.01(-1.68%)
May 19, 2022 0.8500 0.9499 0.8500 0.8850 204,019 +0.02(+1.72%)
May 18, 2022 0.9013 0.9361 0.8600 0.8700 84,980 -0.04(-4.40%)
May 17, 2022 0.8900 0.9200 0.8200 0.9100 111,316 +0.05(+5.69%)
May 16, 2022 0.8479 0.8900 0.7906 0.8610 447,121 +0.02(+2.49%)
May 13, 2022 0.8500 0.9000 0.8300 0.8401 173,240 -0.01(-0.87%)
May 12, 2022 0.8800 0.9508 0.7500 0.8475 233,947 -0.03(-2.92%)
May 11, 2022 1.010 1.035 0.8500 0.8730 152,890 -0.14(-13.56%)
May 10, 2022 1.000 1.020 0.9600 1.010 180,302 +0.05(+4.88%)
May 09, 2022 1.000 1.030 0.9600 0.9630 112,607 -0.11(-10.00%)
May 06, 2022 1.020 1.095 1.000 1.070 94,884 -0.02(-1.83%)
May 05, 2022 1.170 1.200 1.020 1.090 92,414 -0.10(-8.40%)
May 04, 2022 1.230 1.238 1.150 1.190 111,493 -0.03(-2.46%)
May 03, 2022 1.190 1.250 1.170 1.220 100,664 +0.01(+0.83%)
May 02, 2022 0.9600 1.230 0.9600 1.210 396,954 +0.20(+19.80%)
Apr 29, 2022 1.000 1.050 0.9400 1.010 153,046 -0.01(-0.98%)
Apr 28, 2022 1.010 1.050 0.9600 1.020 121,869 +0.02(+2.00%)
Apr 27, 2022 1.000 1.070 1.000 1.000 82,178 +0.00(+0.00%)
Apr 26, 2022 1.100 1.100 0.9900 1.000 237,815 -0.07(-6.54%)
Apr 25, 2022 1.040 1.091 1.040 1.070 90,762 -0.01(-0.93%)
Apr 22, 2022 1.130 1.140 1.070 1.080 112,860 -0.05(-4.42%)
Apr 21, 2022 1.250 1.250 1.100 1.130 162,510 -0.13(-10.32%)
Apr 20, 2022 1.150 1.270 1.150 1.260 129,875 +0.11(+9.57%)
Apr 19, 2022 1.160 1.180 1.100 1.150 70,128 +0.01(+0.88%)
Apr 18, 2022 1.180 1.200 1.070 1.140 198,429 -0.02(-1.72%)
Apr 14, 2022 1.150 1.200 1.150 1.160 63,693 +0.00(+0.43%)
Apr 13, 2022 1.160 1.200 1.120 1.155 89,474 -0.00(-0.43%)
Apr 12, 2022 1.220 1.261 1.150 1.160 168,636 -0.06(-4.92%)
Apr 11, 2022 1.240 1.270 1.180 1.220 261,369 +0.00(+0.00%)
Apr 08, 2022 1.240 1.270 1.200 1.220 219,592 +0.00(+0.00%)
Apr 07, 2022 1.290 1.301 1.220 1.220 131,586 -0.08(-6.15%)
Apr 06, 2022 1.350 1.350 1.250 1.300 117,718 -0.07(-5.11%)
Apr 05, 2022 1.470 1.510 1.330 1.370 158,366 -0.16(-10.46%)
Apr 04, 2022 1.420 1.530 1.250 1.530 454,769 +0.09(+6.25%)
Apr 01, 2022 1.420 1.600 1.420 1.440 265,508 -0.08(-5.26%)
Mar 31, 2022 1.540 1.590 1.490 1.520 93,317 +0.00(+0.00%)
Mar 30, 2022 1.500 1.600 1.475 1.520 182,894 +0.00(+0.00%)
Mar 29, 2022 1.360 1.590 1.360 1.520 199,454 +0.15(+10.95%)
Mar 28, 2022 1.290 1.380 1.261 1.370 122,905 +0.08(+6.20%)
Mar 25, 2022 1.270 1.290 1.200 1.290 51,661 +0.05(+4.03%)
Mar 24, 2022 1.261 1.268 1.202 1.240 68,907 +0.00(+0.00%)
Mar 23, 2022 1.260 1.260 1.220 1.240 63,361 -0.02(-1.59%)
Mar 22, 2022 1.280 1.300 1.220 1.260 89,078 -0.04(-3.08%)
Mar 21, 2022 1.390 1.450 1.270 1.300 70,634 -0.11(-7.80%)
Mar 18, 2022 1.330 1.440 1.330 1.410 121,433 +0.09(+6.82%)
Mar 17, 2022 1.160 1.400 1.160 1.320 169,284 +0.15(+12.82%)
Mar 16, 2022 1.200 1.237 1.150 1.170 45,109 -0.01(-0.85%)
Mar 15, 2022 1.226 1.242 1.150 1.180 79,065 -0.02(-1.67%)
Mar 14, 2022 1.290 1.308 1.180 1.200 52,568 -0.08(-6.25%)
Mar 11, 2022 1.380 1.384 1.220 1.280 71,041 -0.08(-5.88%)
Mar 10, 2022 1.370 1.390 1.340 1.360 29,517 -0.04(-2.86%)
Mar 09, 2022 1.360 1.430 1.351 1.400 41,386 +0.05(+3.70%)
Mar 08, 2022 1.440 1.450 1.290 1.350 198,569 -0.09(-6.25%)
Mar 07, 2022 1.530 1.700 1.440 1.440 146,405 -0.11(-7.10%)
Mar 04, 2022 1.310 1.570 1.288 1.550 190,857 +0.22(+16.54%)
Mar 03, 2022 1.400 1.430 1.330 1.330 53,323 -0.06(-4.32%)
Mar 02, 2022 1.320 1.431 1.320 1.390 63,905 +0.06(+4.51%)
Mar 01, 2022 1.360 1.360 1.290 1.330 64,599 -0.03(-2.21%)
Feb 28, 2022 1.330 1.380 1.320 1.360 75,610 +0.01(+0.74%)
Feb 25, 2022 1.240 1.420 1.236 1.350 128,847 +0.10(+8.00%)
Feb 24, 2022 1.200 1.290 1.130 1.250 80,581 +0.04(+3.31%)
Feb 23, 2022 1.300 1.300 1.200 1.210 76,520 -0.07(-5.47%)
Feb 22, 2022 1.310 1.370 1.250 1.280 62,568 -0.08(-5.88%)
Feb 18, 2022 1.360 0 +0.03(+2.26%)
Feb 17, 2022 1.410 1.420 1.270 1.330 51,020 -0.07(-5.00%)
Feb 16, 2022 1.260 1.400 1.250 1.400 190,237 +0.13(+10.24%)
Feb 15, 2022 1.210 1.270 1.210 1.270 185,766 +0.07(+5.83%)
Feb 14, 2022 1.230 1.240 1.150 1.200 376,136 -0.02(-1.64%)
Feb 11, 2022 1.250 1.270 1.150 1.220 221,058 -0.03(-2.40%)
Feb 10, 2022 1.350 1.377 1.230 1.250 189,053 -0.06(-4.58%)
Feb 09, 2022 1.280 1.370 1.270 1.310 126,892 +0.05(+3.97%)
Feb 08, 2022 1.300 1.310 1.220 1.260 152,336 -0.02(-1.56%)
Feb 07, 2022 1.230 1.300 1.230 1.280 62,567 +0.06(+4.92%)
Feb 04, 2022 1.257 1.286 1.200 1.220 297,740 -0.05(-3.94%)
Feb 03, 2022 1.300 1.250 1.270 88,452 -0.06(-4.51%)
Feb 02, 2022 1.380 1.450 1.250 1.330 110,798 -0.03(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.