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

Milestone Scientific (NY: MLSS )

0.5510 -0.0204 (-3.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 19, 2024 0.5800 0.6000 0.5500 0.5510 68,398 -0.02(-3.57%)
Apr 18, 2024 0.6100 0.6100 0.5600 0.5714 110,256 +0.00(+0.23%)
Apr 17, 2024 0.5801 0.6042 0.5581 0.5701 15,093 -0.02(-3.04%)
Apr 16, 2024 0.5742 0.6200 0.5742 0.5880 15,731 +0.01(+2.37%)
Apr 15, 2024 0.6010 0.6195 0.5744 0.5744 50,648 -0.03(-5.63%)
Apr 12, 2024 0.5801 0.6087 0.5510 0.6087 210,870 +0.04(+6.68%)
Apr 11, 2024 0.5920 0.6000 0.5400 0.5706 353,251 -0.04(-6.09%)
Apr 10, 2024 0.6000 0.6300 0.6000 0.6076 57,214 +0.02(+2.98%)
Apr 09, 2024 0.6200 0.6350 0.5900 0.5900 55,651 -0.04(-6.35%)
Apr 08, 2024 0.6100 0.6300 0.6000 0.6300 49,546 +0.01(+1.65%)
Apr 05, 2024 0.6200 0.6370 0.6020 0.6198 18,607 -0.00(-0.31%)
Apr 04, 2024 0.6300 0.6799 0.6000 0.6217 210,053 -0.01(-1.35%)
Apr 03, 2024 0.6400 0.6845 0.6200 0.6302 44,922 -0.00(-0.69%)
Apr 02, 2024 0.6715 0.6715 0.6041 0.6346 70,908 -0.01(-2.01%)
Apr 01, 2024 0.6400 0.6904 0.6230 0.6476 25,490 +0.02(+3.95%)
Mar 28, 2024 0.6520 0.6703 0.6000 0.6230 139,757 -0.01(-1.03%)
Mar 27, 2024 0.6222 0.6472 0.6222 0.6295 51,105 +0.00(+0.40%)
Mar 26, 2024 0.7000 0.7000 0.5898 0.6270 307,415 -0.07(-9.65%)
Mar 25, 2024 0.6990 0.6990 0.6610 0.6940 36,509 -0.01(-0.72%)
Mar 22, 2024 0.6799 0.6990 0.6504 0.6990 50,685 +0.04(+5.91%)
Mar 21, 2024 0.6541 0.6999 0.6510 0.6600 45,837 +0.01(+1.38%)
Mar 20, 2024 0.6805 0.7009 0.6510 0.6510 52,195 -0.02(-2.98%)
Mar 19, 2024 0.6967 0.7390 0.6623 0.6710 45,850 -0.02(-2.40%)
Mar 18, 2024 0.7000 0.7640 0.6698 0.6875 75,243 -0.02(-2.29%)
Mar 15, 2024 0.6700 0.7400 0.6420 0.7036 191,421 +0.03(+4.70%)
Mar 14, 2024 0.7000 0.7000 0.6500 0.6720 63,028 -0.03(-4.14%)
Mar 13, 2024 0.6800 0.7400 0.6800 0.7010 61,170 -0.01(-1.41%)
Mar 12, 2024 0.7400 0.7639 0.7080 0.7110 51,676 -0.02(-3.27%)
Mar 11, 2024 0.7400 0.7640 0.7200 0.7350 41,659 -0.02(-2.00%)
Mar 08, 2024 0.7510 0.7600 0.7195 0.7500 60,500 +0.01(+1.75%)
Mar 07, 2024 0.7310 0.7600 0.7201 0.7371 18,662 -0.02(-3.01%)
Mar 06, 2024 0.7401 0.7620 0.7401 0.7600 45,393 +0.00(+0.00%)
Mar 05, 2024 0.7644 0.7700 0.7228 0.7600 48,496 -0.02(-2.56%)
Mar 04, 2024 0.7800 0.7800 0.7500 0.7800 84,181 +0.02(+2.63%)
Mar 01, 2024 0.7300 0.7715 0.7150 0.7600 225,173 +0.06(+8.11%)
Feb 29, 2024 0.7300 0.7300 0.6921 0.7030 107,751 -0.02(-2.09%)
Feb 28, 2024 0.7100 0.7200 0.6900 0.7180 58,604 +0.04(+5.59%)
Feb 27, 2024 0.7000 0.7059 0.6701 0.6800 81,219 +0.00(+0.59%)
Feb 26, 2024 0.6620 0.7200 0.6601 0.6760 153,190 -0.01(-2.03%)
Feb 23, 2024 0.6900 0.6990 0.6610 0.6900 32,014 +0.01(+1.94%)
Feb 22, 2024 0.6600 0.6970 0.6600 0.6769 27,829 +0.01(+1.44%)
Feb 21, 2024 0.6839 0.6886 0.6539 0.6673 38,634 -0.02(-2.43%)
Feb 20, 2024 0.6648 0.6899 0.6500 0.6839 59,783 +0.00(+0.57%)
Feb 16, 2024 0.6600 0.7000 0.6600 0.6800 128,177 +0.00(+0.46%)
Feb 15, 2024 0.6250 0.6900 0.6250 0.6769 191,209 +0.04(+5.77%)
Feb 14, 2024 0.6200 0.6453 0.6050 0.6400 75,299 +0.02(+4.00%)
Feb 13, 2024 0.6400 0.6499 0.6154 0.6154 81,956 -0.00(-0.74%)
Feb 12, 2024 0.6654 0.6654 0.6200 0.6200 41,971 -0.02(-3.13%)
Feb 09, 2024 0.6295 0.6700 0.6224 0.6400 111,936 +0.02(+2.83%)
Feb 08, 2024 0.6398 0.6500 0.6175 0.6224 38,718 -0.02(-2.72%)
Feb 07, 2024 0.6290 0.6400 0.6129 0.6398 19,797 +0.01(+2.37%)
Feb 06, 2024 0.6260 0.6497 0.6150 0.6250 65,923 +0.02(+2.48%)
Feb 05, 2024 0.6147 0.6200 0.5864 0.6099 30,268 +0.01(+1.19%)
Feb 02, 2024 0.5900 0.6151 0.5770 0.6027 43,378 +0.00(+0.45%)
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.