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: 6:30 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 (%)
Mar 31, 2020 1.280 1.310 1.156 1.250 223,624 -0.06(-4.58%)
Mar 30, 2020 1.340 1.340 1.230 1.310 180,591 +0.01(+0.77%)
Mar 27, 2020 1.260 1.330 1.240 1.300 79,200 +0.00(+0.00%)
Mar 26, 2020 1.310 1.399 1.300 1.300 122,692 +0.00(+0.00%)
Mar 25, 2020 1.250 1.390 1.200 1.300 236,541 +0.01(+0.78%)
Mar 24, 2020 1.440 1.440 1.150 1.290 325,128 -0.02(-1.53%)
Mar 23, 2020 1.310 1.370 1.210 1.310 159,169 -0.05(-3.68%)
Mar 20, 2020 1.470 1.500 1.330 1.360 269,900 -0.11(-7.48%)
Mar 19, 2020 1.350 1.530 1.350 1.470 183,453 +0.11(+8.09%)
Mar 18, 2020 1.630 1.653 1.300 1.360 408,660 -0.29(-17.58%)
Mar 17, 2020 1.690 1.760 1.430 1.650 332,501 -0.02(-1.20%)
Mar 16, 2020 1.520 1.720 1.500 1.670 291,287 -0.12(-6.70%)
Mar 13, 2020 2.000 2.000 1.650 1.790 361,200 -0.07(-3.76%)
Mar 12, 2020 1.910 1.930 1.550 1.860 700,673 -0.16(-7.92%)
Mar 11, 2020 2.220 2.290 1.960 2.020 457,143 -0.25(-11.01%)
Mar 10, 2020 2.440 2.450 2.120 2.270 354,168 -0.06(-2.58%)
Mar 09, 2020 2.240 2.400 2.210 2.330 366,085 -0.15(-6.05%)
Mar 06, 2020 2.400 2.600 2.300 2.480 293,300 +0.07(+2.90%)
Mar 05, 2020 2.700 2.700 2.370 2.410 469,370 -0.18(-6.95%)
Mar 04, 2020 2.440 2.800 2.400 2.590 1,004,390 +0.22(+9.28%)
Mar 03, 2020 2.500 2.500 2.280 2.370 436,238 -0.06(-2.47%)
Mar 02, 2020 2.280 2.500 2.200 2.430 430,466 +0.23(+10.45%)
Feb 28, 2020 1.900 2.240 1.890 2.200 407,000 +0.09(+4.27%)
Feb 27, 2020 2.040 2.340 1.760 2.110 836,017 -0.07(-3.21%)
Feb 26, 2020 2.300 2.330 2.070 2.180 681,369 -0.17(-7.23%)
Feb 25, 2020 2.480 2.480 2.280 2.350 339,108 -0.03(-1.26%)
Feb 24, 2020 2.460 2.460 2.250 2.380 417,111 -0.10(-4.03%)
Feb 21, 2020 2.360 2.500 2.320 2.480 248,000 +0.05(+2.06%)
Feb 20, 2020 2.500 2.500 2.100 2.430 704,875 -0.06(-2.41%)
Feb 19, 2020 2.280 2.650 2.210 2.490 1,432,122 +0.30(+13.70%)
Feb 18, 2020 1.980 2.200 1.900 2.190 1,316,924 +0.21(+10.61%)
Feb 14, 2020 1.900 1.990 1.883 1.980 534,800 +0.10(+5.32%)
Feb 13, 2020 1.830 1.900 1.810 1.880 465,309 +0.08(+4.44%)
Feb 12, 2020 1.740 1.840 1.690 1.800 286,201 +0.07(+4.05%)
Feb 11, 2020 1.660 1.750 1.654 1.730 145,195 +0.05(+2.98%)
Feb 10, 2020 1.730 1.748 1.660 1.680 195,868 -0.07(-4.00%)
Feb 07, 2020 1.800 1.800 1.710 1.750 103,400 -0.03(-1.69%)
Feb 06, 2020 1.800 1.800 1.760 1.780 169,338 -0.03(-1.66%)
Feb 05, 2020 1.830 1.830 1.770 1.810 192,904 +0.01(+0.56%)
Feb 04, 2020 1.730 1.800 1.730 1.800 279,218 +0.07(+4.05%)
Feb 03, 2020 1.750 1.800 1.700 1.730 406,225 -0.01(-0.57%)
Jan 31, 2020 1.850 1.850 1.660 1.740 524,600 -0.02(-1.14%)
Jan 30, 2020 1.740 1.840 1.700 1.760 666,417 +0.01(+0.57%)
Jan 29, 2020 1.650 1.800 1.608 1.750 624,322 +0.13(+8.02%)
Jan 28, 2020 1.650 1.650 1.570 1.620 111,077 +0.05(+3.18%)
Jan 27, 2020 1.550 1.600 1.510 1.570 223,229 -0.01(-0.63%)
Jan 24, 2020 1.600 1.660 1.550 1.580 160,300 +0.00(+0.00%)
Jan 23, 2020 1.550 1.590 1.490 1.580 339,511 +0.01(+0.64%)
Jan 22, 2020 1.620 1.630 1.530 1.570 207,424 -0.06(-3.68%)
Jan 21, 2020 1.660 1.680 1.620 1.630 225,590 +0.00(+0.00%)
Jan 17, 2020 1.680 1.680 1.610 1.630 266,000 -0.03(-1.81%)
Jan 16, 2020 1.670 1.686 1.611 1.660 201,829 +0.05(+3.11%)
Jan 15, 2020 1.670 1.720 1.590 1.610 296,913 -0.08(-4.73%)
Jan 14, 2020 1.790 1.790 1.660 1.690 518,185 -0.09(-5.06%)
Jan 13, 2020 1.720 1.800 1.663 1.780 481,874 +0.08(+4.71%)
Jan 10, 2020 1.650 1.720 1.590 1.700 484,600 +0.07(+4.29%)
Jan 09, 2020 1.630 1.720 1.550 1.630 536,085 +0.02(+1.24%)
Jan 08, 2020 1.560 1.720 1.550 1.610 964,864 -0.03(-1.83%)
Jan 07, 2020 1.440 1.650 1.430 1.640 727,944 +0.21(+14.69%)
Jan 06, 2020 1.400 1.480 1.330 1.430 334,984 +0.04(+2.88%)
Jan 03, 2020 1.370 1.410 1.330 1.390 157,100 -0.02(-1.42%)
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.