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

Milestone Scientific (NY: MLSS )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 2.310 2.370 2.090 2.320 211,289 +0.00(+0.00%)
Nov 29, 2021 2.490 2.550 2.310 2.320 191,267 -0.18(-7.20%)
Nov 26, 2021 2.590 2.670 2.440 2.500 138,449 -0.17(-6.37%)
Nov 24, 2021 2.350 2.670 2.270 2.670 217,614 +0.30(+12.66%)
Nov 23, 2021 2.510 2.579 2.350 2.370 244,250 -0.17(-6.69%)
Nov 22, 2021 2.600 2.635 2.311 2.540 354,145 -0.11(-4.15%)
Nov 19, 2021 2.610 2.720 2.530 2.650 278,956 +0.00(+0.00%)
Nov 18, 2021 2.920 3.000 2.590 2.650 731,926 -0.06(-2.21%)
Nov 17, 2021 2.540 2.770 2.400 2.710 508,127 +0.16(+6.27%)
Nov 16, 2021 2.420 2.550 2.250 2.550 377,597 +0.10(+4.08%)
Nov 15, 2021 2.260 2.550 2.180 2.450 469,454 +0.02(+0.82%)
Nov 12, 2021 2.440 2.520 2.310 2.430 241,739 +0.05(+2.10%)
Nov 11, 2021 2.440 2.470 2.330 2.380 100,694 -0.06(-2.46%)
Nov 10, 2021 2.540 2.440 144,607 -0.09(-3.56%)
Nov 09, 2021 2.590 2.590 2.360 2.530 234,735 +0.07(+2.85%)
Nov 08, 2021 2.340 2.580 2.310 2.460 294,093 +0.13(+5.58%)
Nov 05, 2021 2.320 2.369 2.230 2.330 147,327 +0.03(+1.30%)
Nov 04, 2021 2.290 2.365 2.257 2.300 179,276 +0.00(+0.00%)
Nov 03, 2021 2.010 2.390 2.001 2.300 357,992 +0.30(+15.00%)
Nov 02, 2021 1.990 2.060 1.930 2.000 106,245 -0.02(-0.99%)
Nov 01, 2021 2.080 2.120 2.010 2.020 88,004 -0.04(-1.94%)
Oct 29, 2021 2.000 2.103 2.000 2.060 69,046 +0.06(+3.00%)
Oct 28, 2021 1.980 2.040 1.910 2.000 113,308 +0.02(+1.01%)
Oct 27, 2021 2.060 2.080 1.920 1.980 107,367 -0.09(-4.35%)
Oct 26, 2021 2.100 2.070 118,014 -0.03(-1.43%)
Oct 25, 2021 2.130 2.171 2.080 2.100 60,188 -0.03(-1.41%)
Oct 22, 2021 2.110 2.180 2.090 2.130 105,179 +0.00(+0.00%)
Oct 21, 2021 2.150 2.180 2.090 2.130 75,489 -0.04(-1.84%)
Oct 20, 2021 2.140 2.200 2.020 2.170 176,033 +0.01(+0.46%)
Oct 19, 2021 2.130 2.190 2.130 2.160 43,965 +0.02(+0.93%)
Oct 18, 2021 2.100 2.210 2.100 2.140 118,384 +0.03(+1.42%)
Oct 15, 2021 2.220 2.260 2.080 2.110 181,336 -0.10(-4.52%)
Oct 14, 2021 2.350 2.380 2.150 2.210 289,022 -0.07(-3.07%)
Oct 13, 2021 2.300 2.310 2.250 2.280 168,384 -0.01(-0.44%)
Oct 12, 2021 2.240 2.330 2.212 2.290 160,288 +0.04(+1.78%)
Oct 11, 2021 2.160 2.305 2.130 2.250 247,218 +0.08(+3.69%)
Oct 08, 2021 2.230 2.330 2.130 2.170 372,592 -0.07(-3.13%)
Oct 07, 2021 2.100 2.430 2.100 2.240 841,826 +0.19(+9.27%)
Oct 06, 2021 2.120 2.150 2.000 2.050 271,953 -0.15(-6.82%)
Oct 05, 2021 2.140 2.270 2.040 2.200 580,035 +0.05(+2.33%)
Oct 04, 2021 2.020 2.320 1.990 2.150 1,586,465 +0.22(+11.40%)
Oct 01, 2021 1.870 1.950 1.790 1.930 246,703 +0.06(+3.21%)
Sep 30, 2021 1.720 1.930 1.660 1.870 426,346 +0.19(+11.31%)
Sep 29, 2021 1.750 1.800 1.660 1.680 109,554 -0.08(-4.55%)
Sep 28, 2021 1.840 1.890 1.760 1.760 139,252 -0.11(-5.88%)
Sep 27, 2021 1.880 1.880 1.790 1.870 108,713 +0.05(+2.75%)
Sep 24, 2021 1.860 1.900 1.790 1.820 101,428 -0.02(-1.09%)
Sep 23, 2021 1.840 1.930 1.800 1.840 246,608 -0.01(-0.54%)
Sep 22, 2021 1.810 1.850 1.780 1.850 77,866 +0.07(+3.93%)
Sep 21, 2021 1.800 1.840 1.780 1.780 56,101 -0.01(-0.56%)
Sep 20, 2021 1.900 1.900 1.760 1.790 147,979 -0.22(-10.95%)
Sep 17, 2021 1.850 2.010 1.820 2.010 144,510 +0.16(+8.65%)
Sep 16, 2021 1.920 1.980 1.850 1.850 94,551 -0.10(-5.13%)
Sep 15, 2021 1.880 1.980 1.870 1.950 88,240 +0.07(+3.72%)
Sep 14, 2021 2.020 2.030 1.860 1.880 95,415 -0.11(-5.53%)
Sep 13, 2021 2.030 2.030 1.930 1.990 106,287 +0.00(+0.00%)
Sep 10, 2021 2.020 2.020 1.940 1.990 113,238 -0.04(-1.97%)
Sep 09, 2021 1.990 2.040 1.970 2.030 105,959 +0.04(+2.01%)
Sep 08, 2021 2.060 2.110 1.980 1.990 93,864 -0.13(-6.13%)
Sep 07, 2021 2.070 2.120 1.880 2.120 338,007 +0.08(+3.92%)
Sep 03, 2021 1.820 2.050 1.810 2.040 283,650 +0.19(+10.27%)
Sep 02, 2021 1.880 1.920 1.820 1.850 197,713 -0.03(-1.60%)
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.