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

Milestone Scientific (NY: MLSS )

0.7499 +0.0399 (+5.62%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 21, 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 (%)
Mar 31, 2023 0.8900 0.9200 0.8650 0.9000 77,658 -0.01(-1.09%)
Mar 30, 2023 0.8900 0.9300 0.8900 0.9099 67,745 +0.02(+2.24%)
Mar 29, 2023 0.9200 0.9200 0.8900 0.8900 38,582 -0.04(-4.30%)
Mar 28, 2023 0.8900 0.9300 0.8900 0.9300 68,744 +0.01(+1.09%)
Mar 27, 2023 0.9100 0.9200 0.8901 0.9200 25,209 +0.00(+0.00%)
Mar 24, 2023 0.9100 0.9200 0.8899 0.9200 57,324 +0.01(+0.93%)
Mar 23, 2023 0.9082 0.9283 0.9000 0.9115 25,649 +0.01(+1.28%)
Mar 22, 2023 0.9100 0.9299 0.8800 0.9000 63,319 +0.02(+2.03%)
Mar 21, 2023 0.8900 0.9174 0.8800 0.8821 48,808 -0.01(-1.55%)
Mar 20, 2023 0.8800 0.9300 0.8700 0.8960 41,499 +0.01(+0.96%)
Mar 17, 2023 0.8900 0.9300 0.8625 0.8875 101,019 -0.03(-3.52%)
Mar 16, 2023 0.8205 0.9200 0.8205 0.9199 94,949 +0.09(+11.49%)
Mar 15, 2023 0.9200 0.9300 0.8020 0.8251 113,267 -0.09(-10.32%)
Mar 14, 2023 0.9500 0.9900 0.9164 0.9200 267,814 +0.00(+0.39%)
Mar 13, 2023 0.9000 0.9433 0.8874 0.9164 129,372 +0.02(+2.23%)
Mar 10, 2023 0.7944 1.000 0.7944 0.8964 785,468 +0.11(+13.47%)
Mar 09, 2023 0.8300 0.8699 0.7900 0.7900 55,575 -0.05(-5.99%)
Mar 08, 2023 0.7920 0.8682 0.7802 0.8403 69,421 +0.03(+3.73%)
Mar 07, 2023 0.7383 0.8195 0.7300 0.8101 98,366 +0.10(+14.36%)
Mar 06, 2023 0.8450 0.8450 0.7030 0.7084 145,529 -0.09(-11.45%)
Mar 03, 2023 0.8700 0.8700 0.7842 0.8000 221,496 +0.01(+1.27%)
Mar 02, 2023 0.7800 0.8100 0.7646 0.7900 51,336 +0.01(+1.28%)
Mar 01, 2023 0.7900 0.8248 0.7500 0.7800 63,145 -0.01(-1.27%)
Feb 28, 2023 0.7798 0.8000 0.7005 0.7900 195,346 +0.03(+4.08%)
Feb 27, 2023 0.6500 0.9000 0.6500 0.7590 1,933,103 +0.12(+18.02%)
Feb 24, 2023 0.6400 0.6980 0.6400 0.6431 10,709 -0.01(-1.55%)
Feb 23, 2023 0.6980 0.6980 0.6532 0.6532 5,220 -0.02(-2.49%)
Feb 22, 2023 0.6400 0.7100 0.6400 0.6699 11,697 +0.03(+4.67%)
Feb 21, 2023 0.6400 0.6600 0.6400 0.6400 4,347 -0.01(-1.73%)
Feb 17, 2023 0.6400 0.6700 0.6400 0.6513 7,067 +0.00(+0.17%)
Feb 16, 2023 0.6412 0.6712 0.6400 0.6502 26,121 +0.01(+1.59%)
Feb 15, 2023 0.6800 0.6825 0.6400 0.6400 22,437 -0.01(-1.54%)
Feb 14, 2023 0.6800 0.6801 0.6300 0.6500 33,228 -0.03(-4.09%)
Feb 13, 2023 0.7000 0.7000 0.6500 0.6777 20,578 +0.02(+2.68%)
Feb 10, 2023 0.6659 0.6978 0.6500 0.6600 23,956 +0.02(+3.32%)
Feb 09, 2023 0.7000 0.7000 0.6388 0.6388 38,053 -0.08(-10.82%)
Feb 08, 2023 0.6800 0.7290 0.6620 0.7163 51,865 +0.05(+6.75%)
Feb 07, 2023 0.6500 0.7000 0.6500 0.6710 49,582 -0.00(-0.61%)
Feb 06, 2023 0.7200 0.7327 0.6543 0.6751 60,673 -0.03(-3.93%)
Feb 03, 2023 0.7400 0.7600 0.7027 0.7027 72,551 -0.01(-1.40%)
Feb 02, 2023 0.7000 0.7258 0.6604 0.7127 42,802 +0.07(+11.17%)
Feb 01, 2023 0.6584 0.6800 0.6300 0.6411 49,138 -0.02(-3.72%)
Jan 31, 2023 0.6900 0.6900 0.6305 0.6659 20,287 +0.03(+4.00%)
Jan 30, 2023 0.7600 0.7600 0.6126 0.6403 163,603 -0.11(-15.19%)
Jan 27, 2023 0.7200 0.7550 0.7200 0.7550 56,822 +0.06(+8.63%)
Jan 26, 2023 0.7200 0.7400 0.6950 0.6950 66,488 -0.02(-2.11%)
Jan 25, 2023 0.7000 0.7100 0.6900 0.7100 17,805 -0.01(-1.31%)
Jan 24, 2023 0.7000 0.7300 0.7000 0.7194 9,231 +0.04(+5.78%)
Jan 23, 2023 0.7075 0.7400 0.6800 0.6801 33,926 -0.03(-4.22%)
Jan 20, 2023 0.7035 0.7400 0.6735 0.7101 40,375 +0.03(+4.43%)
Jan 19, 2023 0.6900 0.6999 0.6501 0.6800 13,641 -0.01(-1.45%)
Jan 18, 2023 0.7600 0.7600 0.6545 0.6900 80,058 -0.04(-5.58%)
Jan 17, 2023 0.7200 0.7400 0.6938 0.7308 42,947 +0.05(+7.34%)
Jan 13, 2023 0.5900 0.6900 0.5890 0.6808 174,013 +0.11(+19.44%)
Jan 12, 2023 0.5400 0.5900 0.5400 0.5700 48,480 +0.04(+7.55%)
Jan 11, 2023 0.5000 0.5599 0.5000 0.5300 84,301 +0.01(+1.69%)
Jan 10, 2023 0.5200 0.5500 0.5196 0.5212 8,606 +0.00(+0.00%)
Jan 09, 2023 0.5450 0.5500 0.5002 0.5212 129,575 -0.02(-4.37%)
Jan 06, 2023 0.5000 0.5467 0.5000 0.5450 42,991 +0.03(+5.48%)
Jan 05, 2023 0.4800 0.5200 0.4800 0.5167 47,352 +0.00(+0.14%)
Jan 04, 2023 0.4900 0.5342 0.4700 0.5160 44,616 +0.03(+6.17%)
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.