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 (%)
Dec 30, 2022 0.4400 0.4800 0.4200 0.4800 280,747 +0.02(+4.80%)
Dec 29, 2022 0.4500 0.4998 0.4401 0.4580 187,667 -0.00(-0.43%)
Dec 28, 2022 0.4100 0.4600 0.4050 0.4600 381,254 +0.04(+9.97%)
Dec 27, 2022 0.4600 0.4700 0.4100 0.4183 417,318 -0.03(-7.25%)
Dec 23, 2022 0.4444 0.4799 0.4114 0.4510 270,715 +0.00(+0.16%)
Dec 22, 2022 0.5200 0.5212 0.4380 0.4503 367,915 -0.07(-14.23%)
Dec 21, 2022 0.5000 0.5700 0.4802 0.5250 196,782 +0.03(+5.02%)
Dec 20, 2022 0.5299 0.5300 0.4882 0.4999 54,574 -0.02(-3.72%)
Dec 19, 2022 0.5614 0.5614 0.5000 0.5192 203,611 -0.00(-0.15%)
Dec 16, 2022 0.5000 0.5292 0.4850 0.5200 96,957 +0.01(+2.67%)
Dec 15, 2022 0.5800 0.5801 0.5061 0.5065 211,309 -0.05(-9.55%)
Dec 14, 2022 0.5800 0.6100 0.5500 0.5600 51,604 -0.04(-6.65%)
Dec 13, 2022 0.5819 0.5999 0.5800 0.5999 76,755 +0.00(+0.00%)
Dec 12, 2022 0.6200 0.6300 0.5700 0.5999 90,515 -0.02(-2.46%)
Dec 09, 2022 0.6006 0.6490 0.6006 0.6150 29,511 -0.02(-3.13%)
Dec 08, 2022 0.6201 0.6500 0.6076 0.6349 25,214 +0.01(+2.40%)
Dec 07, 2022 0.6300 0.6500 0.6200 0.6200 38,348 -0.01(-1.74%)
Dec 06, 2022 0.6301 0.6500 0.6300 0.6310 15,358 +0.01(+1.76%)
Dec 05, 2022 0.6800 0.6800 0.6201 0.6201 25,559 -0.06(-8.81%)
Dec 02, 2022 0.6100 0.6800 0.5815 0.6800 141,321 +0.09(+15.25%)
Dec 01, 2022 0.5894 0.6200 0.5725 0.5900 58,765 +0.03(+4.94%)
Nov 30, 2022 0.5914 0.6200 0.5621 0.5622 123,485 -0.06(-9.32%)
Nov 29, 2022 0.6000 0.6200 0.5700 0.6200 45,016 +0.02(+2.84%)
Nov 28, 2022 0.6000 0.6500 0.6000 0.6029 14,713 -0.00(-0.64%)
Nov 25, 2022 0.6300 0.6510 0.5800 0.6068 23,125 +0.03(+5.71%)
Nov 23, 2022 0.6500 0.6700 0.5600 0.5740 179,611 -0.05(-8.47%)
Nov 22, 2022 0.6500 0.6800 0.6200 0.6271 7,587 +0.01(+1.15%)
Nov 21, 2022 0.6799 0.6799 0.6000 0.6200 142,257 -0.04(-6.06%)
Nov 18, 2022 0.6500 0.7000 0.6500 0.6600 68,698 -0.03(-4.33%)
Nov 17, 2022 0.6750 0.6900 0.6600 0.6899 32,368 +0.01(+2.21%)
Nov 16, 2022 0.6800 0.6901 0.6600 0.6750 83,393 +0.02(+2.27%)
Nov 15, 2022 0.6306 0.6900 0.6305 0.6600 84,542 +0.06(+9.93%)
Nov 14, 2022 0.6500 0.6502 0.6000 0.6004 117,237 -0.08(-11.71%)
Nov 11, 2022 0.6300 0.6924 0.6080 0.6800 47,458 +0.07(+11.84%)
Nov 10, 2022 0.6000 0.6254 0.5500 0.6080 112,145 +0.02(+3.05%)
Nov 09, 2022 0.6600 0.6715 0.5700 0.5900 51,789 -0.08(-12.45%)
Nov 08, 2022 0.6700 0.6891 0.6600 0.6739 90,237 -0.00(-0.49%)
Nov 07, 2022 0.7100 0.7100 0.6621 0.6772 30,084 +0.01(+1.00%)
Nov 04, 2022 0.7000 0.7000 0.6600 0.6705 23,108 -0.03(-3.90%)
Nov 03, 2022 0.7000 0.7000 0.6700 0.6977 20,987 +0.01(+1.19%)
Nov 02, 2022 0.6900 0.6900 0.6600 0.6895 52,726 +0.01(+1.40%)
Nov 01, 2022 0.7700 0.7700 0.6800 0.6800 71,856 -0.04(-5.56%)
Oct 31, 2022 0.7800 0.7800 0.7152 0.7200 69,928 -0.06(-7.69%)
Oct 28, 2022 0.7667 0.7860 0.7400 0.7800 56,978 -0.02(-2.50%)
Oct 27, 2022 0.7218 0.8142 0.7218 0.8000 9,866 -0.00(-0.10%)
Oct 26, 2022 0.8000 0.8200 0.7411 0.8008 124,682 +0.01(+1.37%)
Oct 25, 2022 0.7500 0.8000 0.7100 0.7900 84,884 +0.01(+1.28%)
Oct 24, 2022 0.7500 0.8250 0.7500 0.7800 28,726 +0.03(+4.00%)
Oct 21, 2022 0.7700 0.7949 0.7500 0.7500 7,742 -0.00(-0.01%)
Oct 20, 2022 0.8288 0.8288 0.7350 0.7501 26,320 -0.08(-9.45%)
Oct 19, 2022 0.6801 0.8288 0.6801 0.8284 42,590 +0.10(+13.48%)
Oct 18, 2022 0.7433 0.7761 0.7300 0.7300 15,054 +0.01(+1.39%)
Oct 17, 2022 0.7800 0.7840 0.7045 0.7200 28,680 -0.05(-6.49%)
Oct 14, 2022 0.7443 0.7919 0.7178 0.7700 25,446 +0.03(+3.83%)
Oct 13, 2022 0.8300 0.8300 0.7164 0.7416 72,295 -0.09(-10.65%)
Oct 12, 2022 0.7300 0.8400 0.6601 0.8300 44,713 +0.10(+13.70%)
Oct 11, 2022 0.7555 0.7852 0.7000 0.7300 25,331 +0.01(+1.67%)
Oct 10, 2022 0.7000 0.7300 0.6300 0.7180 28,904 +0.06(+8.79%)
Oct 07, 2022 0.7000 0.7400 0.6354 0.6600 185,010 -0.04(-5.40%)
Oct 06, 2022 0.7700 0.8119 0.6952 0.6977 102,506 -0.07(-9.13%)
Oct 05, 2022 0.7948 0.8500 0.7202 0.7678 29,177 -0.00(-0.36%)
Oct 04, 2022 0.7200 0.8300 0.7200 0.7706 90,214 +0.02(+2.75%)
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.