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

Milestone Scientific (NY: MLSS )

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 2.470 2.540 2.360 2.450 427,565 -0.03(-1.21%)
Jun 29, 2021 2.510 2.579 2.340 2.480 524,196 -0.05(-1.98%)
Jun 28, 2021 2.480 2.730 2.400 2.530 1,215,480 +0.14(+5.86%)
Jun 25, 2021 2.040 2.700 1.990 2.390 9,169,320 +0.34(+16.59%)
Jun 24, 2021 2.060 2.060 1.960 2.050 456,012 -0.01(-0.49%)
Jun 23, 2021 2.030 2.065 1.950 2.060 510,209 +0.04(+1.98%)
Jun 22, 2021 1.960 2.060 1.880 2.020 355,888 +0.06(+3.06%)
Jun 21, 2021 1.970 2.000 1.890 1.960 350,190 +0.03(+1.55%)
Jun 18, 2021 1.940 2.010 1.930 1.930 585,138 -0.02(-1.03%)
Jun 17, 2021 1.950 1.996 1.940 1.950 493,149 -0.03(-1.52%)
Jun 16, 2021 2.040 2.040 1.930 1.980 521,637 -0.08(-3.88%)
Jun 15, 2021 2.110 2.130 2.020 2.060 272,598 -0.05(-2.37%)
Jun 14, 2021 2.180 2.195 2.080 2.110 217,478 -0.07(-3.21%)
Jun 11, 2021 2.180 2.240 2.140 2.180 174,062 -0.01(-0.46%)
Jun 10, 2021 2.170 2.230 2.120 2.190 190,977 +0.01(+0.46%)
Jun 09, 2021 2.190 2.260 2.135 2.180 249,611 -0.03(-1.36%)
Jun 08, 2021 2.110 2.250 2.105 2.210 301,897 +0.08(+3.76%)
Jun 07, 2021 2.080 2.170 2.050 2.130 340,924 +0.11(+5.45%)
Jun 04, 2021 2.100 2.140 2.020 2.020 248,801 -0.08(-3.81%)
Jun 03, 2021 2.050 2.140 1.980 2.100 403,703 +0.05(+2.44%)
Jun 02, 2021 2.100 2.110 2.030 2.050 346,752 -0.03(-1.44%)
Jun 01, 2021 2.100 2.110 2.030 2.080 228,300 +0.00(+0.00%)
May 28, 2021 2.160 2.190 2.080 2.080 165,009 -0.09(-4.15%)
May 27, 2021 2.110 2.180 2.050 2.170 311,592 +0.07(+3.33%)
May 26, 2021 2.050 2.180 2.000 2.100 542,579 +0.06(+2.94%)
May 25, 2021 2.120 2.141 1.990 2.040 329,182 -0.09(-4.23%)
May 24, 2021 2.140 2.220 2.110 2.130 216,783 -0.02(-0.93%)
May 21, 2021 2.100 2.180 2.030 2.150 270,951 +0.10(+4.88%)
May 20, 2021 2.120 2.160 1.990 2.050 418,082 -0.03(-1.44%)
May 19, 2021 2.160 2.185 1.980 2.080 826,450 -0.09(-4.15%)
May 18, 2021 2.200 2.280 2.160 2.170 195,540 -0.02(-0.91%)
May 17, 2021 2.300 2.370 2.170 2.190 281,410 -0.06(-2.67%)
May 14, 2021 2.230 2.360 2.220 2.250 252,966 +0.01(+0.45%)
May 13, 2021 2.310 2.370 2.230 2.240 275,431 -0.06(-2.61%)
May 12, 2021 2.310 2.400 2.260 2.300 271,661 -0.05(-2.13%)
May 11, 2021 2.270 2.460 2.220 2.350 182,316 +0.00(+0.00%)
May 10, 2021 2.410 2.410 2.270 2.350 247,118 -0.10(-4.08%)
May 07, 2021 2.370 2.559 2.360 2.450 287,935 +0.09(+3.81%)
May 06, 2021 2.510 2.520 2.340 2.360 438,139 -0.16(-6.35%)
May 05, 2021 2.700 2.760 2.510 2.520 376,417 -0.25(-9.03%)
May 04, 2021 2.940 2.940 2.700 2.770 374,612 -0.27(-8.88%)
May 03, 2021 2.580 3.170 2.555 3.040 1,787,336 +0.52(+20.63%)
Apr 30, 2021 2.460 2.540 2.420 2.520 213,100 +0.02(+0.80%)
Apr 29, 2021 2.530 2.580 2.410 2.500 282,459 +0.02(+0.81%)
Apr 28, 2021 2.520 2.560 2.400 2.480 512,864 -0.03(-1.20%)
Apr 27, 2021 2.670 2.690 2.474 2.510 356,981 -0.08(-3.09%)
Apr 26, 2021 2.530 2.630 2.500 2.590 252,121 +0.09(+3.60%)
Apr 23, 2021 2.500 2.570 2.400 2.500 284,500 +0.03(+1.21%)
Apr 22, 2021 2.420 2.600 2.420 2.470 349,188 -0.01(-0.40%)
Apr 21, 2021 2.340 2.520 2.330 2.480 450,346 +0.12(+5.08%)
Apr 20, 2021 2.560 2.560 2.292 2.360 767,696 -0.18(-7.09%)
Apr 19, 2021 2.690 2.690 2.520 2.540 422,231 -0.13(-4.87%)
Apr 16, 2021 2.900 2.900 2.650 2.670 686,600 -0.20(-6.97%)
Apr 15, 2021 3.030 3.090 2.860 2.870 258,208 -0.16(-5.28%)
Apr 14, 2021 3.040 3.140 2.950 3.030 306,488 -0.05(-1.62%)
Apr 13, 2021 3.150 3.180 2.890 3.080 633,426 -0.04(-1.28%)
Apr 12, 2021 3.270 3.340 3.100 3.120 226,508 -0.09(-2.80%)
Apr 09, 2021 3.200 3.300 3.130 3.210 367,000 -0.03(-0.93%)
Apr 08, 2021 3.310 3.340 3.070 3.240 1,200,006 -0.05(-1.52%)
Apr 07, 2021 3.330 3.460 3.280 3.290 467,548 +0.00(+0.00%)
Apr 06, 2021 3.460 3.520 3.270 3.290 295,816 -0.18(-5.19%)
Apr 05, 2021 3.830 3.830 3.440 3.470 223,680 -0.25(-6.72%)
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.