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: 8:00 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 (%)
Oct 31, 2018 0.5850 0.5850 0.5199 0.5528 59,670 -0.02(-3.86%)
Oct 30, 2018 0.5795 0.5800 0.5750 0.5750 3,405 -0.00(-0.78%)
Oct 29, 2018 0.6120 0.6120 0.5794 0.5795 2,761 -0.02(-3.42%)
Oct 26, 2018 0.6100 0.6300 0.5900 0.6000 12,400 +0.01(+1.69%)
Oct 25, 2018 0.7425 0.7525 0.5550 0.5900 87,523 -0.16(-21.07%)
Oct 24, 2018 0.6150 0.8000 0.6000 0.7475 179,527 +0.15(+24.58%)
Oct 23, 2018 0.6052 0.6052 0.5986 0.6000 3,921 +0.00(+0.81%)
Oct 22, 2018 0.5850 0.6300 0.5850 0.5952 3,792 +0.02(+2.62%)
Oct 19, 2018 0.5750 0.5850 0.5750 0.5800 3,000 +0.01(+0.87%)
Oct 18, 2018 0.6457 0.6500 0.5749 0.5750 24,259 -0.07(-10.51%)
Oct 17, 2018 0.6434 0.6434 0.6425 0.6425 452 +0.00(+0.00%)
Oct 16, 2018 0.6500 0.6550 0.6425 0.6425 9,631 -0.01(-1.15%)
Oct 15, 2018 0.6500 0.6566 0.6500 0.6500 1,413 -0.02(-2.99%)
Oct 12, 2018 0.6700 0.6700 0.6600 0.6700 5,200 +0.01(+1.90%)
Oct 11, 2018 0.6636 0.6675 0.6575 0.6575 2,770 -0.01(-0.99%)
Oct 10, 2018 0.6800 0.6897 0.6641 0.6641 8,055 -0.01(-0.84%)
Oct 09, 2018 0.6755 0.7275 0.6697 0.6697 4,780 -0.03(-4.33%)
Oct 08, 2018 0.7400 0.7400 0.6950 0.7000 4,196 +0.01(+1.45%)
Oct 05, 2018 0.7000 0.7000 0.6700 0.6900 4,700 -0.01(-1.43%)
Oct 04, 2018 0.7300 0.7300 0.7000 0.7000 10,688 -0.04(-5.08%)
Oct 03, 2018 0.7050 0.7400 0.6200 0.7375 60,150 +0.03(+3.87%)
Oct 02, 2018 0.7365 0.7365 0.6975 0.7100 14,198 -0.03(-3.40%)
Oct 01, 2018 0.7400 0.7400 0.7300 0.7350 9,013 -0.01(-0.68%)
Sep 28, 2018 0.7600 0.7600 0.7400 0.7400 8,500 -0.02(-1.99%)
Sep 27, 2018 0.7690 0.7750 0.7450 0.7550 8,873 -0.02(-1.95%)
Sep 26, 2018 0.7700 0.7700 0.7652 0.7700 2,017 -0.00(-0.32%)
Sep 25, 2018 0.7800 0.7843 0.7725 0.7725 17,753 -0.06(-6.93%)
Sep 24, 2018 0.8700 0.8700 0.7501 0.8300 11,943 -0.05(-5.68%)
Sep 21, 2018 0.7300 0.8800 0.7200 0.8800 28,200 +0.15(+20.55%)
Sep 20, 2018 0.7822 0.7822 0.7300 0.7300 6,164 -0.05(-5.81%)
Sep 19, 2018 0.8295 0.8350 0.7750 0.7750 14,324 -0.05(-6.06%)
Sep 18, 2018 0.8050 0.8349 0.8050 0.8250 11,135 +0.02(+3.12%)
Sep 17, 2018 0.8250 0.8258 0.8000 0.8000 8,644 -0.02(-2.44%)
Sep 14, 2018 0.8100 0.8450 0.8050 0.8200 17,500 +0.02(+2.50%)
Sep 13, 2018 0.8000 0.8400 0.8000 0.8000 10,910 -0.02(-2.44%)
Sep 12, 2018 0.8250 0.8250 0.8200 0.8200 15,697 -0.01(-1.20%)
Sep 11, 2018 0.8100 0.8600 0.8000 0.8300 11,106 +0.02(+2.47%)
Sep 10, 2018 0.8300 0.8300 0.8000 0.8100 14,456 -0.03(-3.57%)
Sep 07, 2018 0.7500 0.8400 0.7500 0.8400 20,700 +0.08(+10.53%)
Sep 06, 2018 0.7700 0.7700 0.7536 0.7600 20,192 -0.01(-1.30%)
Sep 05, 2018 0.7000 0.7700 0.7000 0.7700 192,284 +0.06(+8.45%)
Sep 04, 2018 0.7300 0.7300 0.6530 0.7100 62,284 -0.03(-4.05%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 30, 2018 0.7500 0.7500 0.7240 0.7500 9,061 +0.00(+0.00%)
Aug 29, 2018 0.7400 0.7500 0.7300 0.7500 9,611 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.8000 0.7400 0.7400 11,030 +0.00(+0.38%)
Aug 27, 2018 0.7000 0.7700 0.7000 0.7372 15,133 -0.04(-5.49%)
Aug 24, 2018 0.7000 0.8000 0.7000 0.7800 4,800 +0.06(+8.33%)
Aug 23, 2018 0.7400 0.7400 0.7200 0.7200 5,803 -0.01(-1.77%)
Aug 22, 2018 0.7170 0.7400 0.7170 0.7330 13,188 +0.02(+2.95%)
Aug 21, 2018 0.7500 0.7600 0.7120 0.7120 18,689 -0.02(-2.47%)
Aug 20, 2018 0.7400 0.7700 0.7100 0.7300 20,559 -0.02(-2.01%)
Aug 17, 2018 0.7500 0.7650 0.7450 0.7450 3,300 +0.00(+0.00%)
Aug 16, 2018 0.7600 0.7560 0.7450 0.7450 10,685 -0.01(-1.23%)
Aug 15, 2018 0.8301 0.8302 0.7500 0.7543 14,396 -0.08(-9.12%)
Aug 14, 2018 0.8300 0.8350 0.8300 0.8300 2,779 -0.00(-0.53%)
Aug 13, 2018 0.8444 0.8444 0.8344 0.8344 752 +0.00(+0.53%)
Aug 10, 2018 0.8200 0.8400 0.8200 0.8300 8,100 -0.00(-0.30%)
Aug 09, 2018 0.8471 0.8471 0.8325 0.8325 1,129 -0.01(-0.60%)
Aug 08, 2018 0.8423 0.8423 0.8350 0.8375 2,277 -0.00(-0.30%)
Aug 07, 2018 0.8467 0.8467 0.8400 0.8400 794 -0.01(-1.18%)
Aug 06, 2018 0.8500 0.8528 0.8500 0.8500 1,280 +0.01(+1.19%)
Aug 03, 2018 0.8500 0.8500 0.8400 0.8400 1,300 +0.02(+2.07%)
Aug 02, 2018 0.9201 0.9201 0.8220 0.8230 5,862 +0.02(+2.87%)
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.