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

Milestone Scientific (NY: MLSS )

0.7149 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2023 0.8600 0.8600 0.8120 0.8440 13,108 +0.00(+0.48%)
Nov 29, 2023 0.8890 0.8999 0.8400 0.8400 33,027 -0.03(-3.45%)
Nov 28, 2023 0.8342 0.9102 0.8342 0.8700 136,498 +0.01(+1.16%)
Nov 27, 2023 0.7910 0.8900 0.7764 0.8600 171,249 +0.05(+6.66%)
Nov 24, 2023 0.7900 0.8063 0.7610 0.8063 7,865 +0.02(+2.06%)
Nov 22, 2023 0.7900 0.7900 0.7392 0.7900 39,791 -0.00(-0.11%)
Nov 21, 2023 0.8300 0.8300 0.7857 0.7909 6,446 -0.01(-1.73%)
Nov 20, 2023 0.7900 0.8229 0.7629 0.8048 32,681 +0.00(+0.14%)
Nov 17, 2023 0.8101 0.8420 0.7820 0.8037 24,148 -0.01(-1.02%)
Nov 16, 2023 0.8200 0.8500 0.8000 0.8120 18,782 -0.01(-1.65%)
Nov 15, 2023 0.8200 0.9000 0.8200 0.8256 116,190 -0.00(-0.45%)
Nov 14, 2023 0.8235 0.8500 0.7988 0.8293 31,523 -0.02(-2.32%)
Nov 13, 2023 0.7959 0.8871 0.7900 0.8490 194,528 +0.09(+11.71%)
Nov 10, 2023 0.7597 0.7977 0.7501 0.7600 56,323 +0.03(+4.15%)
Nov 09, 2023 0.7100 0.8001 0.6974 0.7297 42,619 -0.05(-6.46%)
Nov 08, 2023 0.8100 0.8100 0.7500 0.7801 13,718 -0.01(-0.70%)
Nov 07, 2023 0.8010 0.8300 0.7856 0.7856 74,788 -0.04(-5.36%)
Nov 06, 2023 0.8400 0.8550 0.8150 0.8301 22,657 -0.02(-2.84%)
Nov 03, 2023 0.8701 0.8920 0.8512 0.8544 124,066 -0.01(-0.88%)
Nov 02, 2023 0.8400 0.8900 0.8390 0.8620 56,921 -0.00(-0.28%)
Nov 01, 2023 0.8916 0.8916 0.8401 0.8644 22,484 -0.01(-1.01%)
Oct 31, 2023 0.8633 0.8900 0.8633 0.8732 17,787 -0.03(-2.98%)
Oct 30, 2023 0.8600 0.9000 0.8600 0.9000 24,508 +0.01(+1.24%)
Oct 27, 2023 0.8628 0.8930 0.8600 0.8890 2,339 +0.03(+3.01%)
Oct 26, 2023 0.8850 0.9077 0.8616 0.8630 15,071 -0.04(-4.11%)
Oct 25, 2023 0.9100 0.9126 0.8800 0.9000 10,515 +0.00(+0.00%)
Oct 24, 2023 0.8837 0.9200 0.8810 0.9000 14,949 -0.01(-1.10%)
Oct 23, 2023 1.000 1.000 0.8912 0.9100 51,162 -0.01(-1.09%)
Oct 20, 2023 0.9100 0.9500 0.9040 0.9200 45,947 +0.02(+1.77%)
Oct 19, 2023 0.9000 1.000 0.8900 0.9040 239,738 +0.00(+0.44%)
Oct 18, 2023 0.9698 0.9698 0.9000 0.9000 33,359 -0.04(-4.23%)
Oct 17, 2023 0.9000 1.000 0.8801 0.9398 56,397 +0.06(+6.80%)
Oct 16, 2023 0.8900 0.9500 0.8800 0.8800 37,552 +0.01(+1.51%)
Oct 13, 2023 0.8954 0.8961 0.8669 0.8669 13,866 -0.03(-3.18%)
Oct 12, 2023 0.9000 0.9200 0.8659 0.8954 39,066 -0.02(-1.66%)
Oct 11, 2023 0.8869 0.9400 0.8869 0.9105 10,035 +0.01(+1.52%)
Oct 10, 2023 0.8900 0.9210 0.8900 0.8969 12,985 -0.02(-2.51%)
Oct 09, 2023 0.9027 0.9200 0.8900 0.9200 15,149 -0.00(-0.40%)
Oct 06, 2023 0.9150 0.9404 0.9055 0.9237 11,347 +0.01(+1.46%)
Oct 05, 2023 0.9055 0.9800 0.9055 0.9104 76,555 -0.01(-0.78%)
Oct 04, 2023 0.8800 0.9410 0.8800 0.9176 49,801 +0.04(+4.14%)
Oct 03, 2023 0.8800 0.8995 0.8710 0.8811 42,271 -0.01(-1.55%)
Oct 02, 2023 0.9008 0.9198 0.8600 0.8950 96,792 -0.03(-2.72%)
Sep 29, 2023 0.9200 0.9351 0.9000 0.9200 50,192 -0.00(-0.05%)
Sep 28, 2023 0.9150 0.9253 0.9150 0.9205 18,141 +0.02(+2.02%)
Sep 27, 2023 0.9040 0.9401 0.9023 0.9023 51,680 -0.02(-1.92%)
Sep 26, 2023 0.9402 0.9498 0.9200 0.9200 51,442 -0.02(-2.13%)
Sep 25, 2023 0.9500 0.9602 0.9400 0.9400 30,983 -0.02(-1.80%)
Sep 22, 2023 0.9700 0.9700 0.9572 0.9572 66,574 -0.02(-1.83%)
Sep 21, 2023 0.9600 1.000 0.9536 0.9750 79,390 -0.01(-0.87%)
Sep 20, 2023 1.020 1.040 0.9836 0.9836 29,795 -0.05(-4.50%)
Sep 19, 2023 1.030 1.045 0.9900 1.030 75,419 -0.02(-1.90%)
Sep 18, 2023 1.060 1.060 1.010 1.050 50,288 +0.05(+5.00%)
Sep 15, 2023 1.080 1.080 1.000 1.000 82,618 -0.08(-7.41%)
Sep 14, 2023 1.030 1.080 1.021 1.080 73,514 +0.03(+2.86%)
Sep 13, 2023 0.9800 1.050 0.9701 1.050 118,362 +0.09(+9.38%)
Sep 12, 2023 0.9800 0.9900 0.9500 0.9600 38,572 -0.01(-1.03%)
Sep 11, 2023 0.9215 1.000 0.9215 0.9700 57,456 +0.02(+2.11%)
Sep 08, 2023 0.9950 1.004 0.9448 0.9500 54,551 -0.04(-3.55%)
Sep 07, 2023 0.9900 0.9950 0.9800 0.9850 66,393 -0.01(-0.51%)
Sep 06, 2023 1.050 1.050 0.9800 0.9900 63,088 -0.04(-3.70%)
Sep 05, 2023 1.080 1.080 1.020 1.028 42,477 -0.05(-4.81%)
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.