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 (%)
Jul 31, 2020 2.080 2.120 1.920 1.930 258,800 -0.15(-7.21%)
Jul 30, 2020 1.900 2.100 1.900 2.080 328,274 +0.16(+8.33%)
Jul 29, 2020 1.930 1.950 1.870 1.920 251,329 -0.02(-1.03%)
Jul 28, 2020 1.970 1.980 1.900 1.940 161,293 -0.04(-2.02%)
Jul 27, 2020 1.780 2.000 1.740 1.980 329,777 +0.24(+13.79%)
Jul 24, 2020 1.850 1.850 1.710 1.740 416,400 -0.11(-5.95%)
Jul 23, 2020 1.870 1.960 1.790 1.850 331,242 -0.05(-2.63%)
Jul 22, 2020 1.970 1.980 1.850 1.900 297,483 -0.06(-3.06%)
Jul 21, 2020 2.060 2.060 1.920 1.960 367,548 -0.04(-2.00%)
Jul 20, 2020 2.070 2.078 1.920 2.000 448,170 -0.05(-2.44%)
Jul 17, 2020 2.030 2.130 2.030 2.050 278,000 -0.01(-0.49%)
Jul 16, 2020 2.120 2.120 2.010 2.060 176,385 -0.05(-2.37%)
Jul 15, 2020 2.030 2.140 1.950 2.110 262,802 +0.10(+4.98%)
Jul 14, 2020 1.980 2.040 1.920 2.010 499,410 +0.03(+1.52%)
Jul 13, 2020 2.180 2.201 1.970 1.980 546,105 -0.21(-9.59%)
Jul 10, 2020 2.180 2.200 2.065 2.190 495,300 +0.00(+0.00%)
Jul 09, 2020 2.230 2.230 2.060 2.190 497,071 -0.01(-0.45%)
Jul 08, 2020 2.110 2.241 2.100 2.200 1,004,856 +0.12(+5.77%)
Jul 07, 2020 2.030 2.190 1.950 2.080 788,298 +0.02(+0.97%)
Jul 06, 2020 2.000 2.080 1.970 2.060 843,807 +0.10(+5.10%)
Jul 02, 2020 1.880 2.000 1.880 1.960 726,100 +0.02(+1.03%)
Jul 01, 2020 1.940 1.970 1.919 1.940 288,580 -0.01(-0.51%)
Jun 30, 2020 2.000 2.000 1.900 1.950 411,645 +0.00(+0.00%)
Jun 29, 2020 2.000 2.020 1.900 1.950 1,141,161 +0.03(+1.56%)
Jun 26, 2020 2.000 2.010 1.850 1.920 7,344,300 -0.53(-21.63%)
Jun 25, 2020 2.420 2.520 2.360 2.450 736,553 +0.05(+2.08%)
Jun 24, 2020 2.380 2.500 2.290 2.400 708,222 +0.00(+0.00%)
Jun 23, 2020 2.740 2.760 2.280 2.400 819,426 -0.28(-10.45%)
Jun 22, 2020 2.820 3.045 2.660 2.680 1,008,469 -0.13(-4.63%)
Jun 19, 2020 2.790 2.830 2.660 2.810 1,029,700 +0.15(+5.64%)
Jun 18, 2020 2.680 2.711 2.580 2.660 441,046 -0.02(-0.75%)
Jun 17, 2020 2.640 2.700 2.610 2.680 532,143 +0.05(+1.90%)
Jun 16, 2020 2.550 2.640 2.550 2.630 458,354 +0.13(+5.20%)
Jun 15, 2020 2.560 2.560 2.380 2.500 370,578 +0.08(+3.31%)
Jun 12, 2020 2.360 2.460 2.320 2.420 278,000 +0.10(+4.31%)
Jun 11, 2020 2.350 2.440 2.260 2.320 448,329 -0.15(-6.07%)
Jun 10, 2020 2.460 2.580 2.370 2.470 343,706 +0.01(+0.41%)
Jun 09, 2020 2.400 2.500 2.240 2.460 516,866 -0.04(-1.60%)
Jun 08, 2020 2.020 2.520 2.010 2.500 1,406,607 +0.43(+20.77%)
Jun 05, 2020 2.070 2.080 2.000 2.070 258,400 +0.04(+1.97%)
Jun 04, 2020 2.060 2.070 1.980 2.030 214,024 -0.01(-0.49%)
Jun 03, 2020 2.000 2.070 1.980 2.040 403,209 +0.02(+0.99%)
Jun 02, 2020 1.850 2.040 1.810 2.020 576,181 +0.19(+10.38%)
Jun 01, 2020 1.850 1.870 1.810 1.830 193,739 -0.01(-0.54%)
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%)
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.