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

Milestone Scientific (NY: MLSS )

0.7149 +0.0329 (+4.82%)
Official Closing 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, 2020 1.730 1.760 1.610 1.680 463,054 -0.07(-4.00%)
Nov 27, 2020 1.770 1.780 1.710 1.750 48,300 -0.02(-1.13%)
Nov 25, 2020 1.750 1.800 1.610 1.770 314,300 +0.02(+1.14%)
Nov 24, 2020 1.940 1.940 1.730 1.750 322,170 -0.10(-5.41%)
Nov 23, 2020 1.600 1.880 1.590 1.850 775,672 +0.30(+19.35%)
Nov 20, 2020 1.520 1.558 1.500 1.550 104,600 +0.00(+0.00%)
Nov 19, 2020 1.500 1.560 1.500 1.550 66,713 +0.04(+2.65%)
Nov 18, 2020 1.480 1.580 1.480 1.510 128,017 -0.02(-1.31%)
Nov 17, 2020 1.500 1.590 1.411 1.530 191,282 -0.05(-3.16%)
Nov 16, 2020 1.480 1.730 1.450 1.580 348,713 +0.11(+7.48%)
Nov 13, 2020 1.530 1.530 1.410 1.470 184,400 -0.02(-1.34%)
Nov 12, 2020 1.490 1.540 1.480 1.490 86,349 -0.03(-1.97%)
Nov 11, 2020 1.600 1.600 1.470 1.520 195,642 -0.06(-3.80%)
Nov 10, 2020 1.550 1.590 1.420 1.580 217,361 +0.07(+4.64%)
Nov 09, 2020 1.570 1.600 1.490 1.510 157,028 +0.04(+2.72%)
Nov 06, 2020 1.490 1.545 1.470 1.470 72,300 +0.00(+0.00%)
Nov 05, 2020 1.500 1.500 1.460 1.470 118,741 -0.03(-2.00%)
Nov 04, 2020 1.540 1.540 1.490 1.500 49,861 -0.04(-2.60%)
Nov 03, 2020 1.560 1.560 1.500 1.540 85,447 +0.02(+1.32%)
Nov 02, 2020 1.530 1.550 1.480 1.520 92,562 -0.02(-1.30%)
Oct 30, 2020 1.600 1.620 1.450 1.540 165,300 -0.03(-1.91%)
Oct 29, 2020 1.490 1.590 1.470 1.570 98,412 +0.10(+6.80%)
Oct 28, 2020 1.620 1.630 1.450 1.470 288,442 -0.16(-9.82%)
Oct 27, 2020 1.640 1.680 1.630 1.630 63,319 -0.03(-1.81%)
Oct 26, 2020 1.750 1.760 1.640 1.660 230,705 -0.11(-6.21%)
Oct 23, 2020 1.720 1.780 1.690 1.770 77,900 +0.08(+4.73%)
Oct 22, 2020 1.760 1.840 1.660 1.690 196,258 -0.06(-3.43%)
Oct 21, 2020 1.710 1.770 1.690 1.750 118,114 +0.02(+1.16%)
Oct 20, 2020 1.690 1.800 1.690 1.730 89,959 +0.04(+2.37%)
Oct 19, 2020 1.840 1.860 1.670 1.690 169,234 -0.17(-9.14%)
Oct 16, 2020 1.850 1.920 1.820 1.860 125,100 -0.03(-1.59%)
Oct 15, 2020 1.780 1.920 1.750 1.890 233,531 +0.05(+2.72%)
Oct 14, 2020 1.980 2.020 1.810 1.840 467,984 -0.20(-9.80%)
Oct 13, 2020 1.720 2.170 1.660 2.040 2,328,252 +0.30(+17.24%)
Oct 12, 2020 1.750 1.820 1.720 1.740 194,927 -0.02(-1.14%)
Oct 09, 2020 1.750 1.890 1.710 1.760 309,100 +0.01(+0.57%)
Oct 08, 2020 1.900 1.950 1.690 1.750 344,131 -0.11(-5.91%)
Oct 07, 2020 1.620 1.870 1.615 1.860 280,682 +0.26(+16.25%)
Oct 06, 2020 1.660 1.700 1.600 1.600 130,318 -0.04(-2.44%)
Oct 05, 2020 1.580 1.680 1.510 1.640 161,998 +0.06(+3.80%)
Oct 02, 2020 1.520 1.630 1.460 1.580 154,500 +0.06(+3.95%)
Oct 01, 2020 1.450 1.550 1.360 1.520 238,425 +0.13(+9.35%)
Sep 30, 2020 1.430 1.470 1.370 1.390 109,665 -0.07(-4.79%)
Sep 29, 2020 1.410 1.480 1.410 1.460 61,202 +0.03(+2.10%)
Sep 28, 2020 1.410 1.440 1.370 1.430 199,253 +0.03(+2.14%)
Sep 25, 2020 1.300 1.460 1.300 1.400 251,100 +0.10(+7.69%)
Sep 24, 2020 1.370 1.390 1.300 1.300 249,557 -0.08(-5.80%)
Sep 23, 2020 1.420 1.470 1.370 1.380 113,275 -0.06(-4.17%)
Sep 22, 2020 1.460 1.550 1.410 1.440 154,585 -0.06(-4.00%)
Sep 21, 2020 1.380 1.530 1.370 1.500 316,822 +0.13(+9.49%)
Sep 18, 2020 1.470 1.580 1.370 1.370 522,400 -0.13(-8.67%)
Sep 17, 2020 1.400 1.520 1.390 1.500 84,987 +0.08(+5.63%)
Sep 16, 2020 1.520 1.570 1.400 1.420 227,671 -0.14(-8.97%)
Sep 15, 2020 1.580 1.610 1.550 1.560 69,849 -0.03(-1.89%)
Sep 14, 2020 1.510 1.650 1.510 1.590 197,937 +0.09(+6.00%)
Sep 11, 2020 1.600 1.600 1.470 1.500 197,700 -0.08(-5.06%)
Sep 10, 2020 1.460 1.600 1.450 1.580 232,384 +0.10(+6.76%)
Sep 09, 2020 1.420 1.480 1.395 1.480 163,404 +0.11(+8.03%)
Sep 08, 2020 1.380 1.430 1.310 1.370 103,993 -0.05(-3.52%)
Sep 04, 2020 1.470 1.470 1.350 1.420 159,300 -0.05(-3.40%)
Sep 03, 2020 1.450 1.470 1.387 1.470 307,426 +0.01(+0.68%)
Sep 02, 2020 1.510 1.540 1.420 1.460 175,081 -0.06(-3.95%)
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.