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 (%)
Aug 31, 2021 1.820 1.880 1.770 1.860 169,836 +0.02(+1.09%)
Aug 30, 2021 1.870 1.910 1.750 1.840 198,543 -0.01(-0.54%)
Aug 27, 2021 1.550 1.940 1.550 1.850 504,397 +0.25(+15.62%)
Aug 26, 2021 1.610 1.669 1.530 1.600 173,782 +0.01(+0.63%)
Aug 25, 2021 1.580 1.655 1.550 1.590 90,485 +0.00(+0.00%)
Aug 24, 2021 1.570 1.650 1.560 1.590 52,673 +0.02(+1.27%)
Aug 23, 2021 1.500 1.630 1.500 1.570 121,852 +0.04(+2.61%)
Aug 20, 2021 1.560 1.590 1.470 1.530 246,478 -0.03(-1.92%)
Aug 19, 2021 1.590 1.640 1.560 1.560 59,950 -0.07(-4.29%)
Aug 18, 2021 1.640 1.670 1.540 1.630 146,395 +0.00(+0.00%)
Aug 17, 2021 1.660 1.680 1.560 1.630 248,317 -0.08(-4.68%)
Aug 16, 2021 1.780 1.940 1.668 1.710 225,486 +0.07(+4.27%)
Aug 13, 2021 1.710 1.740 1.610 1.640 237,575 -0.08(-4.65%)
Aug 12, 2021 1.760 1.784 1.670 1.720 85,300 -0.04(-2.27%)
Aug 11, 2021 1.800 1.800 1.660 1.760 132,245 +0.02(+1.15%)
Aug 10, 2021 1.850 1.890 1.710 1.740 177,961 -0.11(-5.95%)
Aug 09, 2021 1.820 1.909 1.790 1.850 78,316 +0.06(+3.35%)
Aug 06, 2021 1.820 1.820 1.740 1.790 198,517 -0.04(-2.19%)
Aug 05, 2021 1.830 1.900 1.810 1.830 124,305 -0.01(-0.54%)
Aug 04, 2021 2.020 2.020 1.810 1.840 155,163 -0.08(-4.17%)
Aug 03, 2021 2.020 2.020 1.890 1.920 203,597 -0.10(-4.95%)
Aug 02, 2021 2.060 2.110 1.970 2.020 205,715 -0.02(-0.98%)
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%)
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.