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 (%)
Apr 29, 2016 2.020 2.020 1.980 2.000 9,889 -0.01(-0.50%)
Apr 28, 2016 1.980 2.020 1.980 2.010 8,337 +0.03(+1.52%)
Apr 27, 2016 1.980 1.980 1.960 1.980 695 +0.01(+0.51%)
Apr 26, 2016 1.970 1.980 1.970 1.970 3,048 +0.00(+0.07%)
Apr 25, 2016 1.900 1.980 1.900 1.969 2,405 +0.07(+3.62%)
Apr 22, 2016 1.980 1.990 1.900 1.900 10,902 -0.06(-3.06%)
Apr 21, 2016 1.890 1.990 1.880 1.960 68,814 +0.06(+3.16%)
Apr 20, 2016 1.750 1.900 1.750 1.900 36,514 +0.12(+6.74%)
Apr 19, 2016 1.750 1.860 1.750 1.780 27,632 +0.05(+2.89%)
Apr 18, 2016 1.790 1.800 1.650 1.730 24,486 -0.02(-1.14%)
Apr 15, 2016 1.790 1.800 1.750 1.750 2,030 +0.02(+1.00%)
Apr 14, 2016 1.800 1.820 1.700 1.733 16,115 -0.02(-0.99%)
Apr 13, 2016 1.960 1.960 1.750 1.750 21,269 -0.23(-11.62%)
Apr 12, 2016 1.850 1.990 1.850 1.980 15,814 +0.22(+12.50%)
Apr 11, 2016 1.860 1.860 1.760 1.760 1,996 -0.05(-2.76%)
Apr 08, 2016 1.850 1.880 1.680 1.810 25,285 -0.04(-2.16%)
Apr 07, 2016 1.800 1.850 1.610 1.850 4,454 -0.01(-0.34%)
Apr 06, 2016 1.830 2.030 1.820 1.856 8,756 +0.11(+6.08%)
Apr 05, 2016 1.690 1.750 1.678 1.750 8,885 +0.00(+0.00%)
Apr 04, 2016 1.700 1.750 1.700 1.750 1,900 +0.05(+2.94%)
Apr 01, 2016 1.550 1.750 1.550 1.700 85,007 +0.15(+9.68%)
Mar 31, 2016 1.599 1.599 1.340 1.550 13,131 -0.05(-3.13%)
Mar 30, 2016 1.600 1.600 1.580 1.600 32,027 -0.13(-7.74%)
Mar 29, 2016 1.740 1.740 1.720 1.734 1,565 -0.05(-2.57%)
Mar 28, 2016 1.680 1.790 1.680 1.780 5,300 +0.03(+1.71%)
Mar 24, 2016 1.820 1.750 1.750 1.750 26,400 -0.10(-5.41%)
Mar 23, 2016 1.950 1.950 1.833 1.850 26,300 -0.14(-7.04%)
Mar 22, 2016 1.880 2.060 1.870 1.990 6,883 +0.11(+5.85%)
Mar 21, 2016 1.700 1.900 1.700 1.880 4,391 -0.03(-1.57%)
Mar 18, 2016 1.810 1.910 1.810 1.910 5,248 +0.02(+1.06%)
Mar 17, 2016 1.702 1.940 1.701 1.890 2,070 +0.11(+6.18%)
Mar 16, 2016 1.810 1.810 1.750 1.780 6,182 -0.07(-3.78%)
Mar 15, 2016 1.890 1.920 1.850 1.850 6,206 -0.04(-2.12%)
Mar 14, 2016 1.800 1.950 1.800 1.890 1,789 +0.13(+7.38%)
Mar 11, 2016 1.910 1.910 1.649 1.760 3,797 -0.05(-2.76%)
Mar 10, 2016 1.810 1.855 1.600 1.810 37,085 +0.01(+0.56%)
Mar 09, 2016 1.800 1.900 1.800 1.800 3,060 +0.00(+0.00%)
Mar 08, 2016 1.800 1.820 1.800 1.800 6,676 +0.00(+0.00%)
Mar 07, 2016 1.760 1.900 1.750 1.800 14,963 +0.04(+2.27%)
Mar 04, 2016 1.660 1.835 1.670 1.760 24,478 +0.09(+5.39%)
Mar 03, 2016 1.720 1.750 1.670 1.670 1,278 -0.08(-4.57%)
Mar 02, 2016 1.750 1.780 1.700 1.750 1,872 +0.01(+0.57%)
Mar 01, 2016 1.669 1.740 1.669 1.740 1,184 +0.09(+5.45%)
Feb 29, 2016 1.680 1.780 1.650 1.650 7,144 -0.10(-5.71%)
Feb 26, 2016 1.750 1.940 1.730 1.750 6,360 +0.04(+2.48%)
Feb 25, 2016 1.620 1.810 1.550 1.708 7,508 +0.11(+6.72%)
Feb 24, 2016 1.589 1.670 1.550 1.600 12,306 +0.07(+4.58%)
Feb 23, 2016 1.460 1.530 1.460 1.530 1,867 +0.10(+6.99%)
Feb 22, 2016 1.500 1.520 1.430 1.430 4,685 -0.01(-0.69%)
Feb 19, 2016 1.410 1.460 1.410 1.440 6,811 +0.01(+0.70%)
Feb 18, 2016 1.420 1.530 1.400 1.430 33,802 -0.11(-7.14%)
Feb 17, 2016 1.470 1.589 1.466 1.540 32,373 +0.06(+4.05%)
Feb 16, 2016 1.600 1.600 1.430 1.480 49,523 +0.01(+0.68%)
Feb 12, 2016 1.380 1.470 1.470 1.470 82,500 +0.20(+15.75%)
Feb 11, 2016 1.270 1.350 1.170 1.270 30,212 +0.00(+0.00%)
Feb 10, 2016 1.320 1.320 1.210 1.270 20,716 -0.08(-5.93%)
Feb 09, 2016 1.500 1.550 1.300 1.350 13,663 -0.26(-16.15%)
Feb 08, 2016 1.610 1.670 1.610 1.610 1,750 -0.06(-3.59%)
Feb 05, 2016 1.670 1.670 1.670 1.670 2,390 -0.05(-2.91%)
Feb 02, 2016 2.000 1.720 1.720 1.720 2,100 +0.02(+1.18%)
Feb 01, 2016 1.700 1.700 1.700 1.700 225 -0.01(-0.59%)
Jan 29, 2016 1.710 1.710 1.710 1.710 2,806 -0.12(-6.31%)
Jan 28, 2016 1.800 1.825 1.753 1.825 24,229 +0.01(+0.29%)
Jan 26, 2016 1.820 1.820 1.820 1.820 69 -0.03(-1.62%)
Jan 25, 2016 1.980 1.980 1.850 1.850 2,257 +0.01(+0.54%)
Jan 22, 2016 1.830 1.900 1.810 1.840 3,818 -0.01(-0.28%)
Jan 21, 2016 1.910 1.910 1.810 1.845 1,204 -0.05(-2.88%)
Jan 20, 2016 1.810 1.900 1.810 1.900 7,514 +0.07(+3.58%)
Jan 19, 2016 2.000 2.000 1.800 1.834 49,508 -0.42(-18.47%)
Jan 15, 2016 2.270 2.250 2.250 2.250 4,200 -0.05(-2.17%)
Jan 14, 2016 2.330 2.330 2.300 2.300 7,756 -0.11(-4.56%)
Jan 12, 2016 2.330 2.410 2.300 2.410 4 +0.00(+0.00%)
Jan 11, 2016 2.360 2.420 2.320 2.410 3,627 +0.05(+2.12%)
Jan 08, 2016 2.429 2.429 2.310 2.360 1,850 +0.06(+2.61%)
Jan 07, 2016 2.410 2.410 2.300 2.300 2,976 -0.23(-9.09%)
Jan 06, 2016 2.490 2.530 2.490 2.530 301 -0.01(-0.39%)
Jan 05, 2016 2.350 2.560 2.345 2.540 12,477 +0.18(+7.63%)
Jan 04, 2016 2.340 2.360 2.300 2.360 3,600 +0.01(+0.42%)
Dec 31, 2015 2.350 2.350 2.350 2.350 1,500 +0.02(+0.86%)
Dec 30, 2015 2.310 2.330 2.300 2.330 8,856 +0.02(+0.87%)
Dec 29, 2015 2.270 2.310 2.235 2.310 17,768 +0.06(+2.67%)
Dec 28, 2015 2.297 2.300 2.250 2.250 703 -0.02(-0.88%)
Dec 24, 2015 2.210 2.270 2.270 2.270 3,500 +0.09(+4.12%)
Dec 23, 2015 2.200 2.200 2.120 2.180 1,403 +0.01(+0.46%)
Dec 22, 2015 2.102 2.170 2.102 2.170 333 +0.01(+0.39%)
Dec 21, 2015 2.188 2.189 1.900 2.162 38,336 -0.04(-1.75%)
Dec 18, 2015 2.170 2.200 2.000 2.200 30,494 -0.01(-0.45%)
Dec 17, 2015 2.200 2.300 2.150 2.210 29,183 -0.23(-9.43%)
Dec 16, 2015 2.500 2.500 2.410 2.440 2,314 -0.01(-0.41%)
Dec 15, 2015 2.650 2.660 2.380 2.450 17,605 -0.10(-3.92%)
Dec 14, 2015 2.640 2.720 2.520 2.550 25,498 +0.03(+1.19%)
Dec 11, 2015 2.580 2.650 2.500 2.520 14,710 -0.08(-3.08%)
Dec 10, 2015 2.490 2.700 2.486 2.600 40,825 +0.15(+6.12%)
Dec 09, 2015 2.450 2.540 2.370 2.450 28,031 +0.02(+0.83%)
Dec 08, 2015 2.500 2.510 2.370 2.430 36,333 -0.07(-2.80%)
Dec 07, 2015 2.450 2.680 2.370 2.500 60,219 +0.05(+2.04%)
Dec 04, 2015 2.450 2.450 2.390 2.450 4,862 +0.04(+1.66%)
Dec 03, 2015 2.360 2.410 2.360 2.410 1,163 +0.04(+1.69%)
Dec 02, 2015 2.470 2.720 2.350 2.370 47,132 -0.11(-4.44%)
Dec 01, 2015 2.350 2.480 2.350 2.480 1,104 +0.06(+2.48%)
Nov 30, 2015 2.440 2.440 2.410 2.420 1,092 +0.00(+0.12%)
Nov 27, 2015 2.417 2.417 2.417 2.417 343 +0.04(+1.56%)
Nov 25, 2015 2.350 2.380 2.380 2.380 7,700 -0.02(-0.83%)
Nov 24, 2015 2.370 2.400 2.350 2.400 6,502 -0.09(-3.61%)
Nov 23, 2015 2.400 2.490 2.400 2.490 1,152 +0.07(+2.89%)
Nov 20, 2015 2.360 2.520 2.350 2.420 16,718 -0.02(-0.82%)
Nov 19, 2015 2.380 2.450 2.350 2.440 4,500 +0.09(+3.83%)
Nov 18, 2015 2.360 2.450 2.350 2.350 4,311 -0.09(-3.69%)
Nov 17, 2015 2.350 2.440 2.350 2.440 10,700 +0.04(+1.67%)
Nov 16, 2015 2.500 2.500 2.400 2.400 4,710 -0.19(-7.26%)
Nov 13, 2015 2.600 2.700 2.510 2.588 15,100 -0.09(-3.43%)
Nov 12, 2015 2.680 2.690 2.680 2.680 378 +0.08(+3.07%)
Nov 11, 2015 2.600 2.600 2.600 2.600 800 -0.01(-0.38%)
Nov 10, 2015 2.560 2.650 2.560 2.610 5,866 +0.01(+0.38%)
Nov 09, 2015 2.600 2.600 2.600 2.600 1,200 -0.06(-2.26%)
Nov 06, 2015 2.370 2.810 2.300 2.660 26,160 +0.24(+9.92%)
Nov 05, 2015 2.510 2.510 2.400 2.420 17,809 -0.21(-7.98%)
Nov 04, 2015 2.540 2.640 2.400 2.630 9,840 -0.01(-0.38%)
Nov 02, 2015 2.600 2.640 2.640 2.640 10,300 -0.06(-2.22%)
Oct 29, 2015 2.730 2.700 2.700 2.700 20,500 +0.01(+0.38%)
Oct 28, 2015 2.750 2.850 2.620 2.690 16,602 -0.01(-0.37%)
Oct 27, 2015 2.740 2.830 2.700 2.700 15,779 +0.08(+3.05%)
Oct 26, 2015 2.700 2.720 2.620 2.620 14,101 -0.13(-4.73%)
Oct 23, 2015 2.745 2.820 2.650 2.750 31,620 +0.04(+1.48%)
Oct 22, 2015 2.830 3.000 2.700 2.710 66,854 -0.12(-4.24%)
Oct 21, 2015 2.870 2.872 2.760 2.830 27,590 -0.09(-3.08%)
Oct 20, 2015 3.000 3.020 2.840 2.920 21,696 -0.08(-2.67%)
Oct 19, 2015 3.050 3.050 3.000 3.000 777 +0.02(+0.67%)
Oct 16, 2015 2.970 2.998 2.920 2.980 2,600 +0.08(+2.76%)
Oct 15, 2015 2.920 2.990 2.850 2.900 15,900 -0.11(-3.65%)
Oct 14, 2015 2.963 3.020 2.871 3.010 8,513 +0.16(+5.61%)
Oct 13, 2015 2.890 2.890 2.850 2.850 5,822 -0.10(-3.52%)
Oct 09, 2015 3.010 3.020 2.930 2.954 8 -0.25(-7.69%)
Oct 08, 2015 3.064 3.300 3.010 3.200 34,228 +0.15(+4.92%)
Oct 07, 2015 3.100 3.200 3.000 3.050 9,449 +0.05(+1.67%)
Oct 06, 2015 3.120 3.120 2.970 3.000 4,178 -0.19(-5.96%)
Oct 05, 2015 3.140 3.190 3.140 3.190 700 +0.19(+6.33%)
Oct 02, 2015 2.920 3.050 2.909 3.000 5,361 -0.06(-1.96%)
Oct 01, 2015 2.955 3.070 2.800 3.060 33,069 -0.01(-0.33%)
Sep 30, 2015 3.120 3.120 3.020 3.070 916 -0.11(-3.46%)
Sep 29, 2015 3.080 3.180 3.000 3.180 918 +0.24(+8.16%)
Sep 28, 2015 2.900 2.940 2.900 2.940 5,222 -0.08(-2.65%)
Sep 25, 2015 3.110 3.200 3.020 3.020 22,061 -0.03(-0.98%)
Sep 24, 2015 3.022 3.150 2.895 3.050 50,087 -0.03(-0.97%)
Sep 23, 2015 3.060 3.100 2.800 3.080 39,537 +0.03(+0.98%)
Sep 22, 2015 3.130 3.140 3.020 3.050 54,757 -0.10(-3.17%)
Sep 21, 2015 2.800 3.150 2.800 3.150 53,141 +0.53(+20.23%)
Sep 18, 2015 3.080 3.300 2.620 2.620 125,914 -0.46(-14.94%)
Sep 17, 2015 3.050 3.140 2.990 3.080 13,411 -0.07(-2.22%)
Sep 16, 2015 2.860 3.150 2.780 3.150 24,903 +0.17(+5.70%)
Sep 15, 2015 3.090 3.150 2.870 2.980 15,401 -0.10(-3.25%)
Sep 14, 2015 2.990 3.150 2.990 3.080 42,150 +0.08(+2.67%)
Sep 11, 2015 2.990 3.000 2.930 3.000 27,247 +0.03(+1.01%)
Sep 10, 2015 2.800 3.000 2.800 2.970 44,275 -0.03(-1.00%)
Sep 09, 2015 3.000 3.000 2.910 3.000 14,704 +0.01(+0.33%)
Sep 08, 2015 2.800 3.000 2.750 2.990 15,679 +0.24(+8.73%)
Sep 04, 2015 2.600 2.750 2.750 2.750 4,800 +0.15(+5.77%)
Sep 03, 2015 2.630 2.670 2.520 2.600 16,750 +0.05(+1.96%)
Sep 02, 2015 2.630 2.690 2.525 2.550 6,300 -0.15(-5.56%)
Sep 01, 2015 2.680 2.700 2.541 2.700 2,600 +0.01(+0.37%)
Aug 31, 2015 2.700 2.705 2.600 2.690 11,688 -0.01(-0.37%)
Aug 28, 2015 2.650 2.700 2.620 2.700 10,968 +0.05(+1.89%)
Aug 27, 2015 2.650 2.700 2.600 2.650 3,765 +0.00(+0.00%)
Aug 26, 2015 2.700 2.730 2.650 2.650 4,364 -0.10(-3.64%)
Aug 25, 2015 2.695 2.800 2.670 2.750 51,847 +0.19(+7.42%)
Aug 24, 2015 2.600 2.600 2.400 2.560 37,406 -0.23(-8.24%)
Aug 21, 2015 2.630 2.800 2.620 2.790 10,175 +0.17(+6.49%)
Aug 20, 2015 2.650 2.680 2.520 2.620 11,633 -0.10(-3.68%)
Aug 19, 2015 2.750 2.900 2.590 2.720 26,505 -0.03(-1.09%)
Aug 18, 2015 2.850 2.850 2.750 2.750 19,027 -0.10(-3.51%)
Aug 17, 2015 2.750 2.850 2.750 2.850 11,032 +0.05(+1.79%)
Aug 14, 2015 3.000 3.000 2.700 2.800 43,745 -0.24(-7.89%)
Aug 13, 2015 3.040 3.160 2.960 3.040 234,615 +0.11(+3.75%)
Aug 12, 2015 2.910 3.150 2.830 2.930 111,444 +0.03(+1.03%)
Aug 11, 2015 3.150 3.680 2.840 2.900 191,209 -0.16(-5.23%)
Aug 10, 2015 3.040 3.270 2.820 3.060 123,523 -0.04(-1.29%)
Aug 07, 2015 3.203 3.203 3.000 3.100 10,732 -0.15(-4.62%)
Aug 06, 2015 3.200 3.250 3.175 3.250 7,333 +0.06(+1.88%)
Aug 05, 2015 3.140 3.192 3.100 3.190 3,438 -0.06(-1.85%)
Aug 04, 2015 3.150 3.250 2.960 3.250 21,398 +0.05(+1.56%)
Aug 03, 2015 3.200 3.200 3.200 3.200 241 +0.00(+0.00%)
Jul 31, 2015 3.060 3.250 3.042 3.200 10,784 -0.07(-2.14%)
Jul 30, 2015 3.210 3.450 2.900 3.270 115,358 +0.07(+2.19%)
Jul 29, 2015 3.130 3.420 2.850 3.200 107,112 +0.10(+3.23%)
Jul 28, 2015 3.000 3.300 2.776 3.100 110,488 +0.20(+6.90%)
Jul 27, 2015 3.170 3.170 2.690 2.900 68,392 -0.37(-11.31%)
Jul 24, 2015 3.260 3.272 3.150 3.270 10,650 -0.03(-0.91%)
Jul 23, 2015 3.350 3.350 3.280 3.300 1,589 -0.01(-0.30%)
Jul 22, 2015 3.500 3.500 3.310 3.310 2,985 -0.19(-5.43%)
Jul 21, 2015 3.250 3.500 3.250 3.500 24,554 +0.03(+0.78%)
Jul 20, 2015 3.261 3.790 3.200 3.473 184,564 +0.19(+5.88%)
Jul 17, 2015 3.290 3.360 3.280 3.280 12,315 -0.02(-0.61%)
Jul 16, 2015 3.290 3.400 3.290 3.300 3,557 +0.00(+0.00%)
Jul 15, 2015 3.370 3.370 3.300 3.300 7,113 -0.15(-4.35%)
Jul 14, 2015 3.450 3.450 3.400 3.450 9,943 +0.01(+0.29%)
Jul 13, 2015 3.350 3.500 3.300 3.440 20,200 +0.04(+1.18%)
Jul 10, 2015 3.320 3.400 3.320 3.400 2,327 +0.11(+3.29%)
Jul 09, 2015 3.400 3.400 3.260 3.292 3,700 -0.06(-1.74%)
Jul 08, 2015 3.450 3.450 3.310 3.350 5,710 -0.17(-4.83%)
Jul 07, 2015 3.420 3.550 3.400 3.520 27,649 +0.10(+2.92%)
Jul 06, 2015 3.400 3.480 3.300 3.420 49,430 -0.13(-3.66%)
Jul 02, 2015 3.450 3.550 3.550 3.550 37,100 +0.05(+1.43%)
Jul 01, 2015 3.400 3.500 3.350 3.500 5,803 +0.10(+2.94%)
Jun 30, 2015 3.540 3.540 3.360 3.400 3,761 -0.10(-2.86%)
Jun 29, 2015 3.560 3.580 3.490 3.500 5,355 +0.00(+0.00%)
Jun 26, 2015 3.350 3.500 3.300 3.500 4,146 +0.05(+1.45%)
Jun 25, 2015 3.360 3.500 3.360 3.450 1,499 -0.15(-4.17%)
Jun 24, 2015 3.500 3.600 3.224 3.600 64,469 +0.04(+1.12%)
Jun 23, 2015 3.400 3.650 3.400 3.560 11,153 +0.09(+2.60%)
Jun 22, 2015 3.700 3.701 3.200 3.470 117,990 -0.10(-2.80%)
Jun 19, 2015 3.700 3.700 3.550 3.570 6,602 -0.08(-2.19%)
Jun 18, 2015 3.620 3.710 3.620 3.650 2,874 -0.11(-2.93%)
Jun 17, 2015 3.420 3.800 3.420 3.760 7,980 +0.07(+1.90%)
Jun 16, 2015 3.350 3.750 3.350 3.690 12,030 +0.00(+0.00%)
Jun 15, 2015 3.850 3.850 3.420 3.690 35,272 -0.08(-2.12%)
Jun 12, 2015 3.700 3.880 3.470 3.770 72,155 +0.12(+3.29%)
Jun 11, 2015 3.299 3.683 3.295 3.650 29,833 +0.34(+10.27%)
Jun 10, 2015 3.060 3.650 3.060 3.310 86,213 -0.04(-1.19%)
Jun 09, 2015 3.160 3.384 3.160 3.350 11,525 +0.15(+4.75%)
Jun 08, 2015 3.180 3.249 3.159 3.198 5,560 -0.00(-0.06%)
Jun 05, 2015 3.050 3.295 3.050 3.200 51,262 -0.01(-0.31%)
Jun 04, 2015 3.300 3.300 3.200 3.210 16,871 -0.04(-1.23%)
Jun 03, 2015 3.300 3.378 3.200 3.250 23,391 -0.15(-4.41%)
Jun 02, 2015 3.550 3.581 3.050 3.400 80,407 -0.20(-5.56%)
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.