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 (%)
Aug 31, 2016 2.450 2.450 2.240 2.370 9,584 -0.08(-3.27%)
Aug 30, 2016 2.560 2.670 2.380 2.450 100,368 -0.06(-2.39%)
Aug 29, 2016 2.390 2.510 2.310 2.510 36,497 +0.01(+0.40%)
Aug 26, 2016 2.250 2.500 2.120 2.500 50,532 +0.13(+5.49%)
Aug 25, 2016 2.374 2.390 2.350 2.370 10,180 +0.01(+0.42%)
Aug 24, 2016 2.260 2.450 2.260 2.360 17,872 +0.06(+2.61%)
Aug 23, 2016 2.500 2.570 2.270 2.300 46,061 -0.19(-7.63%)
Aug 22, 2016 2.550 2.600 2.460 2.490 6,121 -0.11(-4.23%)
Aug 19, 2016 2.600 2.630 2.550 2.600 6,647 -0.03(-1.14%)
Aug 18, 2016 2.645 2.700 2.500 2.630 9,664 -0.02(-0.75%)
Aug 17, 2016 2.740 2.760 2.600 2.650 5,576 -0.08(-2.93%)
Aug 16, 2016 2.740 2.760 2.730 2.730 14,712 +0.01(+0.37%)
Aug 15, 2016 2.730 2.789 2.684 2.720 6,010 +0.18(+7.09%)
Aug 12, 2016 2.540 2.650 2.400 2.540 58,083 +0.03(+1.20%)
Aug 11, 2016 2.340 2.585 2.300 2.510 79,633 +0.10(+4.15%)
Aug 10, 2016 2.530 2.573 2.320 2.410 51,135 -0.12(-4.74%)
Aug 09, 2016 2.517 2.660 2.500 2.530 18,205 -0.03(-1.17%)
Aug 08, 2016 2.570 2.660 2.540 2.560 54,358 -0.10(-3.84%)
Aug 05, 2016 2.660 2.710 2.550 2.662 48,436 +0.01(+0.46%)
Aug 04, 2016 2.740 2.740 2.650 2.650 2,753 -0.09(-3.28%)
Aug 03, 2016 2.750 2.750 2.610 2.740 2,654 -0.02(-0.72%)
Aug 02, 2016 2.890 2.936 2.750 2.760 86,854 -0.17(-5.80%)
Aug 01, 2016 2.950 2.950 2.900 2.930 8,508 +0.00(+0.00%)
Jul 29, 2016 2.950 2.950 2.901 2.930 7,166 +0.01(+0.34%)
Jul 28, 2016 2.910 2.920 2.910 2.920 2,200 +0.01(+0.34%)
Jul 27, 2016 2.920 2.950 2.890 2.910 17,916 -0.05(-1.69%)
Jul 26, 2016 2.880 2.990 2.861 2.960 32,441 +0.10(+3.49%)
Jul 25, 2016 3.000 3.000 2.740 2.860 38,369 -0.09(-3.05%)
Jul 22, 2016 2.810 3.044 2.810 2.950 116,655 +0.15(+5.36%)
Jul 21, 2016 2.820 2.902 2.800 2.800 58,169 -0.01(-0.36%)
Jul 20, 2016 2.684 2.854 2.600 2.810 43,901 +0.17(+6.44%)
Jul 19, 2016 2.760 2.760 2.640 2.640 14,004 -0.16(-5.71%)
Jul 18, 2016 2.710 2.800 2.600 2.800 4,524 +0.00(+0.00%)
Jul 15, 2016 2.750 2.840 2.750 2.800 4,109 -0.04(-1.40%)
Jul 14, 2016 2.850 2.859 2.680 2.840 15,646 +0.03(+1.06%)
Jul 13, 2016 2.810 2.870 2.810 2.810 1,868 -0.04(-1.40%)
Jul 12, 2016 2.890 2.990 2.850 2.850 29,461 -0.05(-1.72%)
Jul 11, 2016 2.930 2.950 2.900 2.900 6,483 +0.00(+0.00%)
Jul 08, 2016 2.880 2.960 2.790 2.900 30,361 +0.00(+0.01%)
Jul 07, 2016 2.877 2.920 2.800 2.900 25,081 +0.00(+0.01%)
Jul 06, 2016 2.850 2.900 2.780 2.899 56,397 +0.07(+2.45%)
Jul 05, 2016 2.800 2.920 2.790 2.830 33,860 +0.03(+1.07%)
Jul 01, 2016 2.750 2.800 2.800 2.800 19,600 +0.00(+0.00%)
Jun 30, 2016 2.830 2.926 2.740 2.800 22,250 -0.03(-1.06%)
Jun 29, 2016 2.760 2.940 2.700 2.830 81,703 +0.13(+4.81%)
Jun 28, 2016 2.600 2.710 2.556 2.700 40,013 +0.05(+1.89%)
Jun 27, 2016 2.580 2.810 2.500 2.650 100,473 +0.06(+2.32%)
Jun 24, 2016 2.390 2.590 2.390 2.590 42,732 +0.14(+5.71%)
Jun 23, 2016 2.210 2.690 2.200 2.450 155,945 +0.30(+13.95%)
Jun 22, 2016 2.590 2.590 2.000 2.150 214,706 -0.46(-17.62%)
Jun 21, 2016 2.480 2.730 2.480 2.610 14,627 -0.03(-1.29%)
Jun 20, 2016 2.430 2.644 2.430 2.644 3,595 +0.24(+10.17%)
Jun 17, 2016 2.630 2.650 2.400 2.400 21,695 -0.20(-7.69%)
Jun 16, 2016 2.790 2.790 2.600 2.600 9,316 -0.18(-6.47%)
Jun 15, 2016 2.820 2.840 2.750 2.780 7,210 +0.03(+1.09%)
Jun 14, 2016 2.740 2.880 2.610 2.750 46,799 -0.09(-3.17%)
Jun 13, 2016 2.940 2.940 2.660 2.840 13,163 -0.12(-4.05%)
Jun 10, 2016 3.040 3.040 2.850 2.960 41,498 -0.14(-4.52%)
Jun 09, 2016 3.200 3.200 2.827 3.100 63,724 +0.13(+4.38%)
Jun 08, 2016 3.020 3.176 2.850 2.970 69,653 +0.00(+0.00%)
Jun 07, 2016 2.730 2.990 2.650 2.970 70,049 +0.22(+8.00%)
Jun 06, 2016 2.680 2.830 2.580 2.750 44,934 +0.07(+2.61%)
Jun 03, 2016 2.651 2.720 2.600 2.680 24,490 +0.13(+5.10%)
Jun 02, 2016 2.650 2.700 2.500 2.550 25,778 -0.06(-2.30%)
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.