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 31, 2021 2.110 2.150 2.010 2.060 176,859 -0.02(-0.96%)
Dec 30, 2021 2.030 2.100 2.030 2.080 83,999 +0.03(+1.46%)
Dec 29, 2021 2.090 2.120 2.020 2.050 93,065 -0.05(-2.38%)
Dec 28, 2021 2.110 2.220 2.070 2.100 183,368 +0.03(+1.45%)
Dec 27, 2021 2.160 2.160 2.020 2.070 154,725 -0.06(-2.82%)
Dec 23, 2021 2.100 2.180 2.070 2.130 109,741 +0.04(+1.91%)
Dec 22, 2021 2.020 2.250 1.990 2.090 429,924 +0.03(+1.46%)
Dec 21, 2021 2.150 2.165 1.970 2.060 162,356 -0.08(-3.74%)
Dec 20, 2021 2.140 2.150 1.970 2.140 189,162 -0.04(-1.83%)
Dec 17, 2021 2.070 2.210 1.960 2.180 335,452 +0.07(+3.32%)
Dec 16, 2021 2.050 2.110 1.875 2.110 503,995 +0.07(+3.43%)
Dec 15, 2021 1.880 2.100 1.810 2.040 415,856 +0.18(+9.68%)
Dec 14, 2021 1.970 1.970 1.850 1.860 140,984 -0.09(-4.62%)
Dec 13, 2021 1.880 2.020 1.880 1.950 158,476 +0.05(+2.63%)
Dec 10, 2021 2.040 2.050 1.900 1.900 111,926 -0.15(-7.32%)
Dec 09, 2021 2.060 2.120 2.010 2.050 218,136 -0.05(-2.38%)
Dec 08, 2021 2.000 2.170 1.950 2.100 208,286 +0.12(+6.06%)
Dec 07, 2021 1.910 2.067 1.860 1.980 488,601 +0.08(+4.21%)
Dec 06, 2021 2.020 2.020 1.820 1.900 322,453 -0.11(-5.47%)
Dec 03, 2021 2.120 2.161 1.900 2.010 218,221 -0.08(-3.83%)
Dec 02, 2021 2.050 2.180 2.020 2.090 147,316 +0.03(+1.46%)
Dec 01, 2021 2.380 2.430 1.980 2.060 356,237 -0.26(-11.21%)
Nov 30, 2021 2.310 2.370 2.090 2.320 211,289 +0.00(+0.00%)
Nov 29, 2021 2.490 2.550 2.310 2.320 191,267 -0.18(-7.20%)
Nov 26, 2021 2.590 2.670 2.440 2.500 138,449 -0.17(-6.37%)
Nov 24, 2021 2.350 2.670 2.270 2.670 217,614 +0.30(+12.66%)
Nov 23, 2021 2.510 2.579 2.350 2.370 244,250 -0.17(-6.69%)
Nov 22, 2021 2.600 2.635 2.311 2.540 354,145 -0.11(-4.15%)
Nov 19, 2021 2.610 2.720 2.530 2.650 278,956 +0.00(+0.00%)
Nov 18, 2021 2.920 3.000 2.590 2.650 731,926 -0.06(-2.21%)
Nov 17, 2021 2.540 2.770 2.400 2.710 508,127 +0.16(+6.27%)
Nov 16, 2021 2.420 2.550 2.250 2.550 377,597 +0.10(+4.08%)
Nov 15, 2021 2.260 2.550 2.180 2.450 469,454 +0.02(+0.82%)
Nov 12, 2021 2.440 2.520 2.310 2.430 241,739 +0.05(+2.10%)
Nov 11, 2021 2.440 2.470 2.330 2.380 100,694 -0.06(-2.46%)
Nov 10, 2021 2.540 2.440 144,607 -0.09(-3.56%)
Nov 09, 2021 2.590 2.590 2.360 2.530 234,735 +0.07(+2.85%)
Nov 08, 2021 2.340 2.580 2.310 2.460 294,093 +0.13(+5.58%)
Nov 05, 2021 2.320 2.369 2.230 2.330 147,327 +0.03(+1.30%)
Nov 04, 2021 2.290 2.365 2.257 2.300 179,276 +0.00(+0.00%)
Nov 03, 2021 2.010 2.390 2.001 2.300 357,992 +0.30(+15.00%)
Nov 02, 2021 1.990 2.060 1.930 2.000 106,245 -0.02(-0.99%)
Nov 01, 2021 2.080 2.120 2.010 2.020 88,004 -0.04(-1.94%)
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%)
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.