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

Milestone Scientific (NY: MLSS )

0.7071 +0.0268 (+3.94%)
Streaming Delayed Price Updated: 1:39 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, 2023 1.110 1.150 1.090 1.090 47,999 -0.03(-2.68%)
Jul 28, 2023 1.070 1.140 1.070 1.120 22,307 +0.01(+0.90%)
Jul 27, 2023 1.110 1.180 1.110 1.110 50,725 -0.03(-2.63%)
Jul 26, 2023 1.020 1.140 1.014 1.140 49,961 +0.07(+6.54%)
Jul 25, 2023 1.120 1.120 1.060 1.070 44,866 -0.04(-3.60%)
Jul 24, 2023 1.120 1.130 1.100 1.110 23,571 +0.00(+0.00%)
Jul 21, 2023 1.140 1.145 1.110 1.110 26,469 -0.01(-0.89%)
Jul 20, 2023 1.100 1.160 1.080 1.120 59,535 +0.04(+3.70%)
Jul 19, 2023 1.170 1.200 1.080 1.080 177,483 -0.12(-10.00%)
Jul 18, 2023 1.210 1.210 1.160 1.200 39,642 +0.02(+2.13%)
Jul 17, 2023 1.150 1.180 1.135 1.175 45,486 +0.05(+3.98%)
Jul 14, 2023 1.140 1.180 1.090 1.130 82,626 -0.02(-1.74%)
Jul 13, 2023 1.120 1.220 1.082 1.150 154,999 +0.01(+0.88%)
Jul 12, 2023 1.140 1.210 1.100 1.140 200,220 +0.05(+4.59%)
Jul 11, 2023 1.060 1.110 1.060 1.090 63,921 +0.04(+3.81%)
Jul 10, 2023 0.9322 1.090 0.9322 1.050 112,524 +0.09(+9.26%)
Jul 07, 2023 0.8847 0.9651 0.8800 0.9610 120,538 +0.09(+9.72%)
Jul 06, 2023 0.8100 0.8800 0.8100 0.8759 126,049 +0.03(+3.05%)
Jul 05, 2023 0.8800 0.8830 0.8171 0.8500 51,619 -0.02(-2.30%)
Jul 03, 2023 0.8900 0.9000 0.8700 0.8700 42,189 -0.00(-0.06%)
Jun 30, 2023 0.8997 0.9200 0.8700 0.8705 52,482 -0.03(-2.85%)
Jun 29, 2023 0.8879 0.9000 0.8581 0.8960 34,970 +0.01(+0.94%)
Jun 28, 2023 0.9000 0.9159 0.8877 0.8877 30,049 -0.01(-0.57%)
Jun 27, 2023 0.9300 0.9300 0.7200 0.8928 152,183 -0.02(-2.56%)
Jun 26, 2023 0.9200 0.9500 0.9100 0.9163 50,730 +0.01(+0.69%)
Jun 23, 2023 0.9800 1.000 0.9100 0.9100 203,225 -0.07(-7.14%)
Jun 22, 2023 1.040 1.050 0.9800 0.9800 124,185 -0.04(-3.92%)
Jun 21, 2023 1.020 1.050 0.9804 1.020 154,167 -0.04(-3.77%)
Jun 20, 2023 1.060 1.100 1.060 1.060 45,906 -0.02(-1.85%)
Jun 16, 2023 1.070 1.080 0.9800 1.080 341,097 +0.03(+2.86%)
Jun 15, 2023 1.140 1.150 1.040 1.050 118,994 -0.05(-4.55%)
Jun 14, 2023 1.130 1.178 1.100 1.100 82,563 -0.05(-4.35%)
Jun 13, 2023 1.140 1.190 1.121 1.150 85,993 -0.01(-0.86%)
Jun 12, 2023 1.110 1.170 1.100 1.160 132,463 +0.03(+2.65%)
Jun 09, 2023 1.080 1.220 1.060 1.130 414,783 +0.09(+8.65%)
Jun 08, 2023 1.030 1.070 1.030 1.040 65,376 -0.03(-2.80%)
Jun 07, 2023 1.060 1.070 1.000 1.070 91,677 +0.07(+7.00%)
Jun 06, 2023 1.040 1.050 1.000 1.000 69,416 -0.04(-3.85%)
Jun 05, 2023 1.040 1.080 1.040 1.040 90,458 +0.00(+0.00%)
Jun 02, 2023 1.030 1.060 1.020 1.040 150,513 +0.01(+0.97%)
Jun 01, 2023 1.010 1.030 1.000 1.030 36,691 +0.01(+0.98%)
May 31, 2023 1.050 1.050 1.010 1.020 85,336 -0.02(-1.92%)
May 30, 2023 1.010 1.070 1.010 1.040 270,036 +0.01(+0.97%)
May 26, 2023 1.050 1.050 0.9900 1.030 106,111 +0.04(+4.04%)
May 25, 2023 0.9900 1.030 0.9700 0.9900 48,980 +0.00(+0.20%)
May 24, 2023 1.020 1.020 0.9714 0.9880 33,908 -0.04(-3.62%)
May 23, 2023 1.050 1.060 1.020 1.025 41,667 -0.02(-2.37%)
May 22, 2023 1.050 1.050 1.030 1.050 63,230 +0.02(+1.94%)
May 19, 2023 1.050 1.050 1.010 1.030 77,578 +0.00(+0.00%)
May 18, 2023 1.040 1.040 0.9904 1.030 297,718 +0.02(+1.98%)
May 17, 2023 0.9000 1.020 0.8111 1.010 152,593 +0.08(+8.23%)
May 16, 2023 0.9233 0.9600 0.8806 0.9332 89,757 +0.01(+1.43%)
May 15, 2023 0.8200 0.9558 0.8000 0.9200 138,682 +0.11(+12.88%)
May 12, 2023 0.7400 0.8200 0.7400 0.8150 338,463 +0.09(+11.75%)
May 11, 2023 0.7200 0.7450 0.7200 0.7293 86,868 -0.02(-2.76%)
May 10, 2023 0.7551 0.7750 0.7425 0.7500 59,143 -0.01(-1.19%)
May 09, 2023 0.7500 0.7590 0.7500 0.7590 23,051 +0.01(+1.19%)
May 08, 2023 0.7624 0.7624 0.7500 0.7501 50,192 -0.00(-0.62%)
May 05, 2023 0.7698 0.7698 0.7500 0.7548 31,287 +0.00(+0.63%)
May 04, 2023 0.7500 0.7605 0.7425 0.7501 43,968 +0.02(+3.33%)
May 03, 2023 0.7800 0.7800 0.7186 0.7259 70,389 -0.02(-3.21%)
May 02, 2023 0.7500 0.7600 0.7449 0.7500 35,436 +0.01(+1.35%)
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.