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

Milestone Scientific (NY: MLSS )

0.7149 +0.0329 (+4.82%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2022 1.290 1.380 1.260 1.360 135,765 +0.07(+5.43%)
Jan 31, 2022 1.270 1.220 1.290 210,261 +0.03(+2.38%)
Jan 28, 2022 1.260 1.270 1.160 1.260 173,599 +0.00(+0.00%)
Jan 27, 2022 1.380 1.420 1.234 1.260 298,275 -0.12(-8.70%)
Jan 26, 2022 1.570 1.570 1.380 1.380 211,401 -0.14(-9.21%)
Jan 25, 2022 1.420 1.610 1.380 1.520 193,993 +0.07(+4.83%)
Jan 24, 2022 1.520 1.535 1.240 1.450 457,268 -0.11(-7.05%)
Jan 21, 2022 1.640 1.660 1.530 1.560 175,095 -0.12(-7.14%)
Jan 20, 2022 1.770 1.840 1.650 1.680 108,646 -0.09(-5.08%)
Jan 19, 2022 1.710 1.780 1.670 1.770 148,392 +0.09(+5.36%)
Jan 18, 2022 1.820 1.845 1.670 1.680 237,876 -0.18(-9.68%)
Jan 14, 2022 1.860 0 +0.04(+2.20%)
Jan 13, 2022 1.920 1.950 1.780 1.820 247,181 -0.09(-4.71%)
Jan 12, 2022 2.010 2.060 1.910 1.910 201,687 -0.11(-5.45%)
Jan 11, 2022 2.020 2.050 1.990 2.020 125,989 -0.01(-0.49%)
Jan 10, 2022 2.110 2.110 2.000 2.030 171,360 -0.06(-2.87%)
Jan 07, 2022 2.030 2.120 2.000 2.090 109,407 +0.05(+2.45%)
Jan 06, 2022 2.060 2.180 2.030 2.040 132,669 -0.04(-1.92%)
Jan 05, 2022 2.170 2.170 2.040 2.080 146,949 -0.06(-2.80%)
Jan 04, 2022 2.200 2.200 2.070 2.140 125,374 -0.03(-1.38%)
Jan 03, 2022 2.100 2.190 2.070 2.170 122,272 +0.11(+5.34%)
Dec 31, 2021 2.110 2.150 2.010 2.060 176,859 -0.02(-0.96%)
Dec 30, 2021 2.030 2.100 2.030 2.080 83,999 +0.03(+1.46%)
Dec 29, 2021 2.090 2.120 2.020 2.050 93,065 -0.05(-2.38%)
Dec 28, 2021 2.110 2.220 2.070 2.100 183,368 +0.03(+1.45%)
Dec 27, 2021 2.160 2.160 2.020 2.070 154,725 -0.06(-2.82%)
Dec 23, 2021 2.100 2.180 2.070 2.130 109,741 +0.04(+1.91%)
Dec 22, 2021 2.020 2.250 1.990 2.090 429,924 +0.03(+1.46%)
Dec 21, 2021 2.150 2.165 1.970 2.060 162,356 -0.08(-3.74%)
Dec 20, 2021 2.140 2.150 1.970 2.140 189,162 -0.04(-1.83%)
Dec 17, 2021 2.070 2.210 1.960 2.180 335,452 +0.07(+3.32%)
Dec 16, 2021 2.050 2.110 1.875 2.110 503,995 +0.07(+3.43%)
Dec 15, 2021 1.880 2.100 1.810 2.040 415,856 +0.18(+9.68%)
Dec 14, 2021 1.970 1.970 1.850 1.860 140,984 -0.09(-4.62%)
Dec 13, 2021 1.880 2.020 1.880 1.950 158,476 +0.05(+2.63%)
Dec 10, 2021 2.040 2.050 1.900 1.900 111,926 -0.15(-7.32%)
Dec 09, 2021 2.060 2.120 2.010 2.050 218,136 -0.05(-2.38%)
Dec 08, 2021 2.000 2.170 1.950 2.100 208,286 +0.12(+6.06%)
Dec 07, 2021 1.910 2.067 1.860 1.980 488,601 +0.08(+4.21%)
Dec 06, 2021 2.020 2.020 1.820 1.900 322,453 -0.11(-5.47%)
Dec 03, 2021 2.120 2.161 1.900 2.010 218,221 -0.08(-3.83%)
Dec 02, 2021 2.050 2.180 2.020 2.090 147,316 +0.03(+1.46%)
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.