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

Milestone Scientific (NY: MLSS )

0.7850 +0.0701 (+9.81%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 30, 2023 0.8997 0.9200 0.8700 0.8705 52,482 -0.03(-2.85%)
Jun 29, 2023 0.8879 0.9000 0.8581 0.8960 34,970 +0.01(+0.94%)
Jun 28, 2023 0.9000 0.9159 0.8877 0.8877 30,049 -0.01(-0.57%)
Jun 27, 2023 0.9300 0.9300 0.7200 0.8928 152,183 -0.02(-2.56%)
Jun 26, 2023 0.9200 0.9500 0.9100 0.9163 50,730 +0.01(+0.69%)
Jun 23, 2023 0.9800 1.000 0.9100 0.9100 203,225 -0.07(-7.14%)
Jun 22, 2023 1.040 1.050 0.9800 0.9800 124,185 -0.04(-3.92%)
Jun 21, 2023 1.020 1.050 0.9804 1.020 154,167 -0.04(-3.77%)
Jun 20, 2023 1.060 1.100 1.060 1.060 45,906 -0.02(-1.85%)
Jun 16, 2023 1.070 1.080 0.9800 1.080 341,097 +0.03(+2.86%)
Jun 15, 2023 1.140 1.150 1.040 1.050 118,994 -0.05(-4.55%)
Jun 14, 2023 1.130 1.178 1.100 1.100 82,563 -0.05(-4.35%)
Jun 13, 2023 1.140 1.190 1.121 1.150 85,993 -0.01(-0.86%)
Jun 12, 2023 1.110 1.170 1.100 1.160 132,463 +0.03(+2.65%)
Jun 09, 2023 1.080 1.220 1.060 1.130 414,783 +0.09(+8.65%)
Jun 08, 2023 1.030 1.070 1.030 1.040 65,376 -0.03(-2.80%)
Jun 07, 2023 1.060 1.070 1.000 1.070 91,677 +0.07(+7.00%)
Jun 06, 2023 1.040 1.050 1.000 1.000 69,416 -0.04(-3.85%)
Jun 05, 2023 1.040 1.080 1.040 1.040 90,458 +0.00(+0.00%)
Jun 02, 2023 1.030 1.060 1.020 1.040 150,513 +0.01(+0.97%)
Jun 01, 2023 1.010 1.030 1.000 1.030 36,691 +0.01(+0.98%)
May 31, 2023 1.050 1.050 1.010 1.020 85,336 -0.02(-1.92%)
May 30, 2023 1.010 1.070 1.010 1.040 270,036 +0.01(+0.97%)
May 26, 2023 1.050 1.050 0.9900 1.030 106,111 +0.04(+4.04%)
May 25, 2023 0.9900 1.030 0.9700 0.9900 48,980 +0.00(+0.20%)
May 24, 2023 1.020 1.020 0.9714 0.9880 33,908 -0.04(-3.62%)
May 23, 2023 1.050 1.060 1.020 1.025 41,667 -0.02(-2.37%)
May 22, 2023 1.050 1.050 1.030 1.050 63,230 +0.02(+1.94%)
May 19, 2023 1.050 1.050 1.010 1.030 77,578 +0.00(+0.00%)
May 18, 2023 1.040 1.040 0.9904 1.030 297,718 +0.02(+1.98%)
May 17, 2023 0.9000 1.020 0.8111 1.010 152,593 +0.08(+8.23%)
May 16, 2023 0.9233 0.9600 0.8806 0.9332 89,757 +0.01(+1.43%)
May 15, 2023 0.8200 0.9558 0.8000 0.9200 138,682 +0.11(+12.88%)
May 12, 2023 0.7400 0.8200 0.7400 0.8150 338,463 +0.09(+11.75%)
May 11, 2023 0.7200 0.7450 0.7200 0.7293 86,868 -0.02(-2.76%)
May 10, 2023 0.7551 0.7750 0.7425 0.7500 59,143 -0.01(-1.19%)
May 09, 2023 0.7500 0.7590 0.7500 0.7590 23,051 +0.01(+1.19%)
May 08, 2023 0.7624 0.7624 0.7500 0.7501 50,192 -0.00(-0.62%)
May 05, 2023 0.7698 0.7698 0.7500 0.7548 31,287 +0.00(+0.63%)
May 04, 2023 0.7500 0.7605 0.7425 0.7501 43,968 +0.02(+3.33%)
May 03, 2023 0.7800 0.7800 0.7186 0.7259 70,389 -0.02(-3.21%)
May 02, 2023 0.7500 0.7600 0.7449 0.7500 35,436 +0.01(+1.35%)
May 01, 2023 0.7999 0.7999 0.7400 0.7400 48,415 -0.03(-3.90%)
Apr 28, 2023 0.7501 0.7789 0.7500 0.7700 51,000 +0.02(+2.67%)
Apr 27, 2023 0.7600 0.7600 0.7500 0.7500 25,631 -0.01(-1.33%)
Apr 26, 2023 0.7603 0.7603 0.7400 0.7601 36,295 +0.03(+4.08%)
Apr 25, 2023 0.7599 0.7600 0.7301 0.7303 15,218 -0.02(-2.63%)
Apr 24, 2023 0.7690 0.7700 0.7500 0.7500 59,756 +0.01(+1.31%)
Apr 21, 2023 0.7600 0.7800 0.7401 0.7403 42,638 -0.04(-5.09%)
Apr 20, 2023 0.7400 0.7800 0.7400 0.7800 54,634 +0.01(+1.30%)
Apr 19, 2023 0.7600 0.7780 0.7285 0.7700 45,997 +0.00(+0.00%)
Apr 18, 2023 0.7800 0.8000 0.7600 0.7700 28,110 +0.00(+0.00%)
Apr 17, 2023 0.8200 0.8500 0.7500 0.7700 70,081 -0.02(-2.54%)
Apr 14, 2023 0.7600 0.7999 0.7600 0.7901 12,621 -0.00(-0.11%)
Apr 13, 2023 0.7700 0.7910 0.7510 0.7910 21,085 +0.03(+4.08%)
Apr 12, 2023 0.7600 0.7881 0.7500 0.7600 29,967 -0.01(-1.31%)
Apr 11, 2023 0.7500 0.8000 0.7500 0.7701 15,746 +0.00(+0.01%)
Apr 10, 2023 0.8200 0.8200 0.7450 0.7700 69,578 -0.06(-6.81%)
Apr 06, 2023 0.8600 0.8800 0.8201 0.8263 42,627 -0.04(-5.02%)
Apr 05, 2023 0.8800 0.9000 0.8700 0.8700 90,528 +0.00(+0.00%)
Apr 04, 2023 0.8800 0.9400 0.8699 0.8700 61,212 -0.02(-2.24%)
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.