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

Milestone Scientific (NY: MLSS )

0.6803 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 29, 2021 2.000 2.103 2.000 2.060 69,046 +0.06(+3.00%)
Oct 28, 2021 1.980 2.040 1.910 2.000 113,308 +0.02(+1.01%)
Oct 27, 2021 2.060 2.080 1.920 1.980 107,367 -0.09(-4.35%)
Oct 26, 2021 2.100 2.070 118,014 -0.03(-1.43%)
Oct 25, 2021 2.130 2.171 2.080 2.100 60,188 -0.03(-1.41%)
Oct 22, 2021 2.110 2.180 2.090 2.130 105,179 +0.00(+0.00%)
Oct 21, 2021 2.150 2.180 2.090 2.130 75,489 -0.04(-1.84%)
Oct 20, 2021 2.140 2.200 2.020 2.170 176,033 +0.01(+0.46%)
Oct 19, 2021 2.130 2.190 2.130 2.160 43,965 +0.02(+0.93%)
Oct 18, 2021 2.100 2.210 2.100 2.140 118,384 +0.03(+1.42%)
Oct 15, 2021 2.220 2.260 2.080 2.110 181,336 -0.10(-4.52%)
Oct 14, 2021 2.350 2.380 2.150 2.210 289,022 -0.07(-3.07%)
Oct 13, 2021 2.300 2.310 2.250 2.280 168,384 -0.01(-0.44%)
Oct 12, 2021 2.240 2.330 2.212 2.290 160,288 +0.04(+1.78%)
Oct 11, 2021 2.160 2.305 2.130 2.250 247,218 +0.08(+3.69%)
Oct 08, 2021 2.230 2.330 2.130 2.170 372,592 -0.07(-3.13%)
Oct 07, 2021 2.100 2.430 2.100 2.240 841,826 +0.19(+9.27%)
Oct 06, 2021 2.120 2.150 2.000 2.050 271,953 -0.15(-6.82%)
Oct 05, 2021 2.140 2.270 2.040 2.200 580,035 +0.05(+2.33%)
Oct 04, 2021 2.020 2.320 1.990 2.150 1,586,465 +0.22(+11.40%)
Oct 01, 2021 1.870 1.950 1.790 1.930 246,703 +0.06(+3.21%)
Sep 30, 2021 1.720 1.930 1.660 1.870 426,346 +0.19(+11.31%)
Sep 29, 2021 1.750 1.800 1.660 1.680 109,554 -0.08(-4.55%)
Sep 28, 2021 1.840 1.890 1.760 1.760 139,252 -0.11(-5.88%)
Sep 27, 2021 1.880 1.880 1.790 1.870 108,713 +0.05(+2.75%)
Sep 24, 2021 1.860 1.900 1.790 1.820 101,428 -0.02(-1.09%)
Sep 23, 2021 1.840 1.930 1.800 1.840 246,608 -0.01(-0.54%)
Sep 22, 2021 1.810 1.850 1.780 1.850 77,866 +0.07(+3.93%)
Sep 21, 2021 1.800 1.840 1.780 1.780 56,101 -0.01(-0.56%)
Sep 20, 2021 1.900 1.900 1.760 1.790 147,979 -0.22(-10.95%)
Sep 17, 2021 1.850 2.010 1.820 2.010 144,510 +0.16(+8.65%)
Sep 16, 2021 1.920 1.980 1.850 1.850 94,551 -0.10(-5.13%)
Sep 15, 2021 1.880 1.980 1.870 1.950 88,240 +0.07(+3.72%)
Sep 14, 2021 2.020 2.030 1.860 1.880 95,415 -0.11(-5.53%)
Sep 13, 2021 2.030 2.030 1.930 1.990 106,287 +0.00(+0.00%)
Sep 10, 2021 2.020 2.020 1.940 1.990 113,238 -0.04(-1.97%)
Sep 09, 2021 1.990 2.040 1.970 2.030 105,959 +0.04(+2.01%)
Sep 08, 2021 2.060 2.110 1.980 1.990 93,864 -0.13(-6.13%)
Sep 07, 2021 2.070 2.120 1.880 2.120 338,007 +0.08(+3.92%)
Sep 03, 2021 1.820 2.050 1.810 2.040 283,650 +0.19(+10.27%)
Sep 02, 2021 1.880 1.920 1.820 1.850 197,713 -0.03(-1.60%)
Sep 01, 2021 1.870 1.890 1.800 1.880 153,023 +0.02(+1.08%)
Aug 31, 2021 1.820 1.880 1.770 1.860 169,836 +0.02(+1.09%)
Aug 30, 2021 1.870 1.910 1.750 1.840 198,543 -0.01(-0.54%)
Aug 27, 2021 1.550 1.940 1.550 1.850 504,397 +0.25(+15.62%)
Aug 26, 2021 1.610 1.669 1.530 1.600 173,782 +0.01(+0.63%)
Aug 25, 2021 1.580 1.655 1.550 1.590 90,485 +0.00(+0.00%)
Aug 24, 2021 1.570 1.650 1.560 1.590 52,673 +0.02(+1.27%)
Aug 23, 2021 1.500 1.630 1.500 1.570 121,852 +0.04(+2.61%)
Aug 20, 2021 1.560 1.590 1.470 1.530 246,478 -0.03(-1.92%)
Aug 19, 2021 1.590 1.640 1.560 1.560 59,950 -0.07(-4.29%)
Aug 18, 2021 1.640 1.670 1.540 1.630 146,395 +0.00(+0.00%)
Aug 17, 2021 1.660 1.680 1.560 1.630 248,317 -0.08(-4.68%)
Aug 16, 2021 1.780 1.940 1.668 1.710 225,486 +0.07(+4.27%)
Aug 13, 2021 1.710 1.740 1.610 1.640 237,575 -0.08(-4.65%)
Aug 12, 2021 1.760 1.784 1.670 1.720 85,300 -0.04(-2.27%)
Aug 11, 2021 1.800 1.800 1.660 1.760 132,245 +0.02(+1.15%)
Aug 10, 2021 1.850 1.890 1.710 1.740 177,961 -0.11(-5.95%)
Aug 09, 2021 1.820 1.909 1.790 1.850 78,316 +0.06(+3.35%)
Aug 06, 2021 1.820 1.820 1.740 1.790 198,517 -0.04(-2.19%)
Aug 05, 2021 1.830 1.900 1.810 1.830 124,305 -0.01(-0.54%)
Aug 04, 2021 2.020 2.020 1.810 1.840 155,163 -0.08(-4.17%)
Aug 03, 2021 2.020 2.020 1.890 1.920 203,597 -0.10(-4.95%)
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.