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 (%)
Jul 30, 2021 1.980 2.070 1.980 2.040 334,213 +0.01(+0.49%)
Jul 29, 2021 1.960 2.090 1.760 2.030 780,247 +0.13(+6.84%)
Jul 28, 2021 1.590 2.000 1.590 1.900 568,968 +0.30(+18.75%)
Jul 27, 2021 1.710 1.710 1.520 1.600 303,713 -0.12(-6.98%)
Jul 26, 2021 1.720 1.810 1.700 1.720 113,109 -0.01(-0.58%)
Jul 23, 2021 1.830 1.830 1.720 1.730 73,380 -0.08(-4.42%)
Jul 22, 2021 1.720 1.860 1.670 1.810 178,726 +0.11(+6.47%)
Jul 21, 2021 1.700 1.890 1.666 1.700 457,989 +0.01(+0.59%)
Jul 20, 2021 1.700 1.750 1.650 1.690 303,227 -0.01(-0.59%)
Jul 19, 2021 1.660 1.750 1.620 1.700 364,063 +0.01(+0.59%)
Jul 16, 2021 1.880 1.880 1.680 1.690 392,331 -0.18(-9.63%)
Jul 15, 2021 1.810 1.890 1.760 1.870 226,894 +0.01(+0.54%)
Jul 14, 2021 2.010 2.055 1.860 1.860 286,505 -0.13(-6.53%)
Jul 13, 2021 2.090 2.090 1.970 1.990 261,806 -0.13(-6.13%)
Jul 12, 2021 1.970 2.230 1.954 2.120 302,978 +0.10(+4.95%)
Jul 09, 2021 2.080 2.120 1.914 2.020 455,023 -0.06(-2.88%)
Jul 08, 2021 1.990 2.120 1.960 2.080 279,477 +0.07(+3.48%)
Jul 07, 2021 2.240 2.240 2.000 2.010 785,468 -0.22(-9.87%)
Jul 06, 2021 2.310 2.313 2.160 2.230 317,090 -0.11(-4.70%)
Jul 02, 2021 2.290 2.380 2.110 2.340 657,390 +0.00(+0.00%)
Jul 01, 2021 2.450 2.506 2.200 2.340 483,149 -0.11(-4.49%)
Jun 30, 2021 2.470 2.540 2.360 2.450 427,565 -0.03(-1.21%)
Jun 29, 2021 2.510 2.579 2.340 2.480 524,196 -0.05(-1.98%)
Jun 28, 2021 2.480 2.730 2.400 2.530 1,215,480 +0.14(+5.86%)
Jun 25, 2021 2.040 2.700 1.990 2.390 9,169,320 +0.34(+16.59%)
Jun 24, 2021 2.060 2.060 1.960 2.050 456,012 -0.01(-0.49%)
Jun 23, 2021 2.030 2.065 1.950 2.060 510,209 +0.04(+1.98%)
Jun 22, 2021 1.960 2.060 1.880 2.020 355,888 +0.06(+3.06%)
Jun 21, 2021 1.970 2.000 1.890 1.960 350,190 +0.03(+1.55%)
Jun 18, 2021 1.940 2.010 1.930 1.930 585,138 -0.02(-1.03%)
Jun 17, 2021 1.950 1.996 1.940 1.950 493,149 -0.03(-1.52%)
Jun 16, 2021 2.040 2.040 1.930 1.980 521,637 -0.08(-3.88%)
Jun 15, 2021 2.110 2.130 2.020 2.060 272,598 -0.05(-2.37%)
Jun 14, 2021 2.180 2.195 2.080 2.110 217,478 -0.07(-3.21%)
Jun 11, 2021 2.180 2.240 2.140 2.180 174,062 -0.01(-0.46%)
Jun 10, 2021 2.170 2.230 2.120 2.190 190,977 +0.01(+0.46%)
Jun 09, 2021 2.190 2.260 2.135 2.180 249,611 -0.03(-1.36%)
Jun 08, 2021 2.110 2.250 2.105 2.210 301,897 +0.08(+3.76%)
Jun 07, 2021 2.080 2.170 2.050 2.130 340,924 +0.11(+5.45%)
Jun 04, 2021 2.100 2.140 2.020 2.020 248,801 -0.08(-3.81%)
Jun 03, 2021 2.050 2.140 1.980 2.100 403,703 +0.05(+2.44%)
Jun 02, 2021 2.100 2.110 2.030 2.050 346,752 -0.03(-1.44%)
Jun 01, 2021 2.100 2.110 2.030 2.080 228,300 +0.00(+0.00%)
May 28, 2021 2.160 2.190 2.080 2.080 165,009 -0.09(-4.15%)
May 27, 2021 2.110 2.180 2.050 2.170 311,592 +0.07(+3.33%)
May 26, 2021 2.050 2.180 2.000 2.100 542,579 +0.06(+2.94%)
May 25, 2021 2.120 2.141 1.990 2.040 329,182 -0.09(-4.23%)
May 24, 2021 2.140 2.220 2.110 2.130 216,783 -0.02(-0.93%)
May 21, 2021 2.100 2.180 2.030 2.150 270,951 +0.10(+4.88%)
May 20, 2021 2.120 2.160 1.990 2.050 418,082 -0.03(-1.44%)
May 19, 2021 2.160 2.185 1.980 2.080 826,450 -0.09(-4.15%)
May 18, 2021 2.200 2.280 2.160 2.170 195,540 -0.02(-0.91%)
May 17, 2021 2.300 2.370 2.170 2.190 281,410 -0.06(-2.67%)
May 14, 2021 2.230 2.360 2.220 2.250 252,966 +0.01(+0.45%)
May 13, 2021 2.310 2.370 2.230 2.240 275,431 -0.06(-2.61%)
May 12, 2021 2.310 2.400 2.260 2.300 271,661 -0.05(-2.13%)
May 11, 2021 2.270 2.460 2.220 2.350 182,316 +0.00(+0.00%)
May 10, 2021 2.410 2.410 2.270 2.350 247,118 -0.10(-4.08%)
May 07, 2021 2.370 2.559 2.360 2.450 287,935 +0.09(+3.81%)
May 06, 2021 2.510 2.520 2.340 2.360 438,139 -0.16(-6.35%)
May 05, 2021 2.700 2.760 2.510 2.520 376,417 -0.25(-9.03%)
May 04, 2021 2.940 2.940 2.700 2.770 374,612 -0.27(-8.88%)
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.