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

Milestone Scientific (NY: MLSS )

0.6803 -0.0097 (-1.41%)
Official Closing 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 (%)
Dec 29, 2023 0.6700 0.7200 0.6451 0.6899 266,883 +0.03(+5.17%)
Dec 28, 2023 0.6990 0.7195 0.6300 0.6560 461,373 +0.03(+4.03%)
Dec 27, 2023 0.5820 0.6700 0.5744 0.6306 488,281 +0.04(+6.88%)
Dec 26, 2023 0.5800 0.6060 0.5610 0.5900 134,951 -0.00(-0.76%)
Dec 22, 2023 0.5901 0.6000 0.5900 0.5945 30,482 +0.01(+1.19%)
Dec 21, 2023 0.6154 0.6300 0.5800 0.5875 64,796 -0.01(-2.21%)
Dec 20, 2023 0.5710 0.6101 0.5710 0.6008 228,255 +0.01(+1.14%)
Dec 19, 2023 0.5580 0.6299 0.5580 0.5940 119,549 +0.04(+6.45%)
Dec 18, 2023 0.6079 0.6090 0.5580 0.5580 216,091 -0.02(-3.63%)
Dec 15, 2023 0.5801 0.6290 0.5790 0.5790 182,369 -0.03(-5.53%)
Dec 14, 2023 0.6000 0.6300 0.6000 0.6129 143,691 +0.01(+2.15%)
Dec 13, 2023 0.6340 0.6340 0.6000 0.6000 73,715 -0.01(-0.83%)
Dec 12, 2023 0.6500 0.6500 0.6006 0.6050 205,083 -0.01(-1.63%)
Dec 11, 2023 0.6800 0.6850 0.6060 0.6150 556,049 -0.09(-13.38%)
Dec 08, 2023 0.8151 0.8151 0.7021 0.7100 494,726 -0.08(-9.62%)
Dec 07, 2023 0.8000 0.8719 0.7550 0.7856 60,047 +0.00(+0.46%)
Dec 06, 2023 0.8368 0.8368 0.7600 0.7820 36,728 -0.02(-2.86%)
Dec 05, 2023 0.8090 0.8200 0.7900 0.8050 29,844 +0.02(+1.90%)
Dec 04, 2023 0.8477 0.8511 0.7900 0.7900 10,787 -0.03(-3.80%)
Dec 01, 2023 0.8400 0.8450 0.8000 0.8212 23,024 -0.02(-2.70%)
Nov 30, 2023 0.8600 0.8600 0.8120 0.8440 13,108 +0.00(+0.48%)
Nov 29, 2023 0.8890 0.8999 0.8400 0.8400 33,027 -0.03(-3.45%)
Nov 28, 2023 0.8342 0.9102 0.8342 0.8700 136,498 +0.01(+1.16%)
Nov 27, 2023 0.7910 0.8900 0.7764 0.8600 171,249 +0.05(+6.66%)
Nov 24, 2023 0.7900 0.8063 0.7610 0.8063 7,865 +0.02(+2.06%)
Nov 22, 2023 0.7900 0.7900 0.7392 0.7900 39,791 -0.00(-0.11%)
Nov 21, 2023 0.8300 0.8300 0.7857 0.7909 6,446 -0.01(-1.73%)
Nov 20, 2023 0.7900 0.8229 0.7629 0.8048 32,681 +0.00(+0.14%)
Nov 17, 2023 0.8101 0.8420 0.7820 0.8037 24,148 -0.01(-1.02%)
Nov 16, 2023 0.8200 0.8500 0.8000 0.8120 18,782 -0.01(-1.65%)
Nov 15, 2023 0.8200 0.9000 0.8200 0.8256 116,190 -0.00(-0.45%)
Nov 14, 2023 0.8235 0.8500 0.7988 0.8293 31,523 -0.02(-2.32%)
Nov 13, 2023 0.7959 0.8871 0.7900 0.8490 194,528 +0.09(+11.71%)
Nov 10, 2023 0.7597 0.7977 0.7501 0.7600 56,323 +0.03(+4.15%)
Nov 09, 2023 0.7100 0.8001 0.6974 0.7297 42,619 -0.05(-6.46%)
Nov 08, 2023 0.8100 0.8100 0.7500 0.7801 13,718 -0.01(-0.70%)
Nov 07, 2023 0.8010 0.8300 0.7856 0.7856 74,788 -0.04(-5.36%)
Nov 06, 2023 0.8400 0.8550 0.8150 0.8301 22,657 -0.02(-2.84%)
Nov 03, 2023 0.8701 0.8920 0.8512 0.8544 124,066 -0.01(-0.88%)
Nov 02, 2023 0.8400 0.8900 0.8390 0.8620 56,921 -0.00(-0.28%)
Nov 01, 2023 0.8916 0.8916 0.8401 0.8644 22,484 -0.01(-1.01%)
Oct 31, 2023 0.8633 0.8900 0.8633 0.8732 17,787 -0.03(-2.98%)
Oct 30, 2023 0.8600 0.9000 0.8600 0.9000 24,508 +0.01(+1.24%)
Oct 27, 2023 0.8628 0.8930 0.8600 0.8890 2,339 +0.03(+3.01%)
Oct 26, 2023 0.8850 0.9077 0.8616 0.8630 15,071 -0.04(-4.11%)
Oct 25, 2023 0.9100 0.9126 0.8800 0.9000 10,515 +0.00(+0.00%)
Oct 24, 2023 0.8837 0.9200 0.8810 0.9000 14,949 -0.01(-1.10%)
Oct 23, 2023 1.000 1.000 0.8912 0.9100 51,162 -0.01(-1.09%)
Oct 20, 2023 0.9100 0.9500 0.9040 0.9200 45,947 +0.02(+1.77%)
Oct 19, 2023 0.9000 1.000 0.8900 0.9040 239,738 +0.00(+0.44%)
Oct 18, 2023 0.9698 0.9698 0.9000 0.9000 33,359 -0.04(-4.23%)
Oct 17, 2023 0.9000 1.000 0.8801 0.9398 56,397 +0.06(+6.80%)
Oct 16, 2023 0.8900 0.9500 0.8800 0.8800 37,552 +0.01(+1.51%)
Oct 13, 2023 0.8954 0.8961 0.8669 0.8669 13,866 -0.03(-3.18%)
Oct 12, 2023 0.9000 0.9200 0.8659 0.8954 39,066 -0.02(-1.66%)
Oct 11, 2023 0.8869 0.9400 0.8869 0.9105 10,035 +0.01(+1.52%)
Oct 10, 2023 0.8900 0.9210 0.8900 0.8969 12,985 -0.02(-2.51%)
Oct 09, 2023 0.9027 0.9200 0.8900 0.9200 15,149 -0.00(-0.40%)
Oct 06, 2023 0.9150 0.9404 0.9055 0.9237 11,347 +0.01(+1.46%)
Oct 05, 2023 0.9055 0.9800 0.9055 0.9104 76,555 -0.01(-0.78%)
Oct 04, 2023 0.8800 0.9410 0.8800 0.9176 49,801 +0.04(+4.14%)
Oct 03, 2023 0.8800 0.8995 0.8710 0.8811 42,271 -0.01(-1.55%)
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.