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

Milestone Scientific (NY: MLSS )

0.6399 +0.0299 (+4.90%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 30, 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 30, 2020 1.670 1.750 1.600 1.690 162,211 +0.01(+0.60%)
Apr 29, 2020 1.620 1.750 1.550 1.680 672,616 +0.10(+6.33%)
Apr 28, 2020 1.600 1.650 1.480 1.580 178,502 +0.00(+0.00%)
Apr 27, 2020 1.620 1.700 1.530 1.580 313,997 -0.06(-3.66%)
Apr 24, 2020 1.600 1.660 1.560 1.640 153,100 +0.05(+3.14%)
Apr 23, 2020 1.530 1.650 1.530 1.590 277,152 +0.06(+3.92%)
Apr 22, 2020 1.500 1.540 1.450 1.530 151,476 +0.06(+4.08%)
Apr 21, 2020 1.610 1.660 1.430 1.470 352,875 -0.20(-11.98%)
Apr 20, 2020 1.670 1.780 1.560 1.670 520,628 +0.01(+0.60%)
Apr 17, 2020 1.530 1.660 1.440 1.660 662,700 +0.25(+17.73%)
Apr 16, 2020 1.370 1.590 1.310 1.410 908,778 +0.04(+2.92%)
Apr 15, 2020 1.210 1.500 1.160 1.370 749,465 +0.15(+12.30%)
Apr 14, 2020 1.090 1.240 1.090 1.220 394,464 +0.14(+12.96%)
Apr 13, 2020 1.100 1.150 1.020 1.080 432,228 +0.00(+0.00%)
Apr 09, 2020 0.9000 1.099 0.8805 1.080 1,326,700 +0.15(+16.13%)
Apr 08, 2020 0.9100 0.9601 0.8800 0.9300 512,946 -0.01(-1.06%)
Apr 07, 2020 1.100 1.139 0.8500 0.9400 672,521 -0.17(-15.32%)
Apr 06, 2020 1.250 1.251 1.077 1.110 523,215 -0.10(-8.26%)
Apr 03, 2020 1.330 1.350 1.180 1.210 165,900 -0.07(-5.47%)
Apr 02, 2020 1.180 1.330 1.150 1.280 93,272 +0.10(+8.47%)
Apr 01, 2020 1.210 1.240 1.150 1.180 117,347 -0.07(-5.60%)
Mar 31, 2020 1.280 1.310 1.156 1.250 223,624 -0.06(-4.58%)
Mar 30, 2020 1.340 1.340 1.230 1.310 180,591 +0.01(+0.77%)
Mar 27, 2020 1.260 1.330 1.240 1.300 79,200 +0.00(+0.00%)
Mar 26, 2020 1.310 1.399 1.300 1.300 122,692 +0.00(+0.00%)
Mar 25, 2020 1.250 1.390 1.200 1.300 236,541 +0.01(+0.78%)
Mar 24, 2020 1.440 1.440 1.150 1.290 325,128 -0.02(-1.53%)
Mar 23, 2020 1.310 1.370 1.210 1.310 159,169 -0.05(-3.68%)
Mar 20, 2020 1.470 1.500 1.330 1.360 269,900 -0.11(-7.48%)
Mar 19, 2020 1.350 1.530 1.350 1.470 183,453 +0.11(+8.09%)
Mar 18, 2020 1.630 1.653 1.300 1.360 408,660 -0.29(-17.58%)
Mar 17, 2020 1.690 1.760 1.430 1.650 332,501 -0.02(-1.20%)
Mar 16, 2020 1.520 1.720 1.500 1.670 291,287 -0.12(-6.70%)
Mar 13, 2020 2.000 2.000 1.650 1.790 361,200 -0.07(-3.76%)
Mar 12, 2020 1.910 1.930 1.550 1.860 700,673 -0.16(-7.92%)
Mar 11, 2020 2.220 2.290 1.960 2.020 457,143 -0.25(-11.01%)
Mar 10, 2020 2.440 2.450 2.120 2.270 354,168 -0.06(-2.58%)
Mar 09, 2020 2.240 2.400 2.210 2.330 366,085 -0.15(-6.05%)
Mar 06, 2020 2.400 2.600 2.300 2.480 293,300 +0.07(+2.90%)
Mar 05, 2020 2.700 2.700 2.370 2.410 469,370 -0.18(-6.95%)
Mar 04, 2020 2.440 2.800 2.400 2.590 1,004,390 +0.22(+9.28%)
Mar 03, 2020 2.500 2.500 2.280 2.370 436,238 -0.06(-2.47%)
Mar 02, 2020 2.280 2.500 2.200 2.430 430,466 +0.23(+10.45%)
Feb 28, 2020 1.900 2.240 1.890 2.200 407,000 +0.09(+4.27%)
Feb 27, 2020 2.040 2.340 1.760 2.110 836,017 -0.07(-3.21%)
Feb 26, 2020 2.300 2.330 2.070 2.180 681,369 -0.17(-7.23%)
Feb 25, 2020 2.480 2.480 2.280 2.350 339,108 -0.03(-1.26%)
Feb 24, 2020 2.460 2.460 2.250 2.380 417,111 -0.10(-4.03%)
Feb 21, 2020 2.360 2.500 2.320 2.480 248,000 +0.05(+2.06%)
Feb 20, 2020 2.500 2.500 2.100 2.430 704,875 -0.06(-2.41%)
Feb 19, 2020 2.280 2.650 2.210 2.490 1,432,122 +0.30(+13.70%)
Feb 18, 2020 1.980 2.200 1.900 2.190 1,316,924 +0.21(+10.61%)
Feb 14, 2020 1.900 1.990 1.883 1.980 534,800 +0.10(+5.32%)
Feb 13, 2020 1.830 1.900 1.810 1.880 465,309 +0.08(+4.44%)
Feb 12, 2020 1.740 1.840 1.690 1.800 286,201 +0.07(+4.05%)
Feb 11, 2020 1.660 1.750 1.654 1.730 145,195 +0.05(+2.98%)
Feb 10, 2020 1.730 1.748 1.660 1.680 195,868 -0.07(-4.00%)
Feb 07, 2020 1.800 1.800 1.710 1.750 103,400 -0.03(-1.69%)
Feb 06, 2020 1.800 1.800 1.760 1.780 169,338 -0.03(-1.66%)
Feb 05, 2020 1.830 1.830 1.770 1.810 192,904 +0.01(+0.56%)
Feb 04, 2020 1.730 1.800 1.730 1.800 279,218 +0.07(+4.05%)
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.