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

Milestone Scientific (NY: MLSS )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 6:30 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 (%)
May 29, 2020 1.840 1.870 1.770 1.840 294,500 -0.01(-0.54%)
May 28, 2020 1.890 1.900 1.835 1.850 212,288 -0.03(-1.60%)
May 27, 2020 1.900 1.900 1.790 1.880 188,062 +0.01(+0.53%)
May 26, 2020 1.900 1.900 1.750 1.870 297,712 -0.01(-0.53%)
May 22, 2020 1.770 1.880 1.720 1.880 279,000 +0.12(+6.82%)
May 21, 2020 1.740 1.780 1.710 1.760 209,362 +0.01(+0.57%)
May 20, 2020 1.750 1.760 1.720 1.750 192,113 +0.01(+0.57%)
May 19, 2020 1.720 1.770 1.690 1.740 279,309 +0.03(+1.75%)
May 18, 2020 1.680 1.790 1.670 1.710 323,967 +0.04(+2.40%)
May 15, 2020 1.750 1.770 1.660 1.670 239,100 -0.10(-5.65%)
May 14, 2020 1.590 1.770 1.510 1.770 372,156 +0.18(+11.32%)
May 13, 2020 1.680 1.780 1.570 1.590 620,027 -0.11(-6.47%)
May 12, 2020 1.680 1.780 1.660 1.700 373,771 +0.01(+0.59%)
May 11, 2020 1.710 1.780 1.670 1.690 536,540 -0.10(-5.59%)
May 08, 2020 1.890 1.890 1.750 1.790 288,000 -0.02(-1.10%)
May 07, 2020 1.780 1.850 1.700 1.810 520,620 +0.03(+1.69%)
May 06, 2020 1.730 1.820 1.640 1.780 280,457 +0.04(+2.30%)
May 05, 2020 1.860 1.880 1.610 1.740 680,579 -0.06(-3.33%)
May 04, 2020 1.670 1.810 1.670 1.800 852,234 +0.17(+10.43%)
May 01, 2020 1.630 1.730 1.600 1.630 385,100 -0.06(-3.55%)
Apr 30, 2020 1.670 1.750 1.600 1.690 162,211 +0.01(+0.60%)
Apr 29, 2020 1.620 1.750 1.550 1.680 672,616 +0.10(+6.33%)
Apr 28, 2020 1.600 1.650 1.480 1.580 178,502 +0.00(+0.00%)
Apr 27, 2020 1.620 1.700 1.530 1.580 313,997 -0.06(-3.66%)
Apr 24, 2020 1.600 1.660 1.560 1.640 153,100 +0.05(+3.14%)
Apr 23, 2020 1.530 1.650 1.530 1.590 277,152 +0.06(+3.92%)
Apr 22, 2020 1.500 1.540 1.450 1.530 151,476 +0.06(+4.08%)
Apr 21, 2020 1.610 1.660 1.430 1.470 352,875 -0.20(-11.98%)
Apr 20, 2020 1.670 1.780 1.560 1.670 520,628 +0.01(+0.60%)
Apr 17, 2020 1.530 1.660 1.440 1.660 662,700 +0.25(+17.73%)
Apr 16, 2020 1.370 1.590 1.310 1.410 908,778 +0.04(+2.92%)
Apr 15, 2020 1.210 1.500 1.160 1.370 749,465 +0.15(+12.30%)
Apr 14, 2020 1.090 1.240 1.090 1.220 394,464 +0.14(+12.96%)
Apr 13, 2020 1.100 1.150 1.020 1.080 432,228 +0.00(+0.00%)
Apr 09, 2020 0.9000 1.099 0.8805 1.080 1,326,700 +0.15(+16.13%)
Apr 08, 2020 0.9100 0.9601 0.8800 0.9300 512,946 -0.01(-1.06%)
Apr 07, 2020 1.100 1.139 0.8500 0.9400 672,521 -0.17(-15.32%)
Apr 06, 2020 1.250 1.251 1.077 1.110 523,215 -0.10(-8.26%)
Apr 03, 2020 1.330 1.350 1.180 1.210 165,900 -0.07(-5.47%)
Apr 02, 2020 1.180 1.330 1.150 1.280 93,272 +0.10(+8.47%)
Apr 01, 2020 1.210 1.240 1.150 1.180 117,347 -0.07(-5.60%)
Mar 31, 2020 1.280 1.310 1.156 1.250 223,624 -0.06(-4.58%)
Mar 30, 2020 1.340 1.340 1.230 1.310 180,591 +0.01(+0.77%)
Mar 27, 2020 1.260 1.330 1.240 1.300 79,200 +0.00(+0.00%)
Mar 26, 2020 1.310 1.399 1.300 1.300 122,692 +0.00(+0.00%)
Mar 25, 2020 1.250 1.390 1.200 1.300 236,541 +0.01(+0.78%)
Mar 24, 2020 1.440 1.440 1.150 1.290 325,128 -0.02(-1.53%)
Mar 23, 2020 1.310 1.370 1.210 1.310 159,169 -0.05(-3.68%)
Mar 20, 2020 1.470 1.500 1.330 1.360 269,900 -0.11(-7.48%)
Mar 19, 2020 1.350 1.530 1.350 1.470 183,453 +0.11(+8.09%)
Mar 18, 2020 1.630 1.653 1.300 1.360 408,660 -0.29(-17.58%)
Mar 17, 2020 1.690 1.760 1.430 1.650 332,501 -0.02(-1.20%)
Mar 16, 2020 1.520 1.720 1.500 1.670 291,287 -0.12(-6.70%)
Mar 13, 2020 2.000 2.000 1.650 1.790 361,200 -0.07(-3.76%)
Mar 12, 2020 1.910 1.930 1.550 1.860 700,673 -0.16(-7.92%)
Mar 11, 2020 2.220 2.290 1.960 2.020 457,143 -0.25(-11.01%)
Mar 10, 2020 2.440 2.450 2.120 2.270 354,168 -0.06(-2.58%)
Mar 09, 2020 2.240 2.400 2.210 2.330 366,085 -0.15(-6.05%)
Mar 06, 2020 2.400 2.600 2.300 2.480 293,300 +0.07(+2.90%)
Mar 05, 2020 2.700 2.700 2.370 2.410 469,370 -0.18(-6.95%)
Mar 04, 2020 2.440 2.800 2.400 2.590 1,004,390 +0.22(+9.28%)
Mar 03, 2020 2.500 2.500 2.280 2.370 436,238 -0.06(-2.47%)
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.