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 (%)
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%)
Jan 02, 2020 1.370 1.420 1.320 1.410 255,056 +0.02(+1.44%)
Dec 31, 2019 1.380 1.420 1.350 1.390 62,400 -0.02(-1.42%)
Dec 30, 2019 1.380 1.410 1.330 1.410 283,793 +0.03(+2.17%)
Dec 27, 2019 1.440 1.450 1.330 1.380 391,700 -0.01(-0.72%)
Dec 26, 2019 1.310 1.400 1.310 1.390 250,543 +0.09(+6.92%)
Dec 24, 2019 1.280 1.330 1.280 1.300 105,500 +0.01(+0.78%)
Dec 23, 2019 1.370 1.380 1.240 1.290 415,767 -0.02(-1.53%)
Dec 20, 2019 1.360 1.400 1.310 1.310 245,700 -0.06(-4.38%)
Dec 19, 2019 1.280 1.410 1.270 1.370 307,424 -0.06(-4.20%)
Dec 18, 2019 1.300 1.440 1.200 1.430 649,771 +0.15(+11.72%)
Dec 17, 2019 1.300 1.330 1.225 1.280 634,702 -0.06(-4.48%)
Dec 16, 2019 1.390 1.460 1.330 1.340 434,900 -0.07(-4.96%)
Dec 13, 2019 1.370 1.460 1.370 1.410 683,100 -0.01(-0.70%)
Dec 12, 2019 1.540 1.570 1.390 1.420 885,186 -0.12(-7.79%)
Dec 11, 2019 1.600 1.640 1.510 1.540 461,117 -0.02(-1.28%)
Dec 10, 2019 1.600 1.620 1.500 1.560 368,172 -0.04(-2.50%)
Dec 09, 2019 1.510 1.680 1.480 1.600 696,588 +0.07(+4.58%)
Dec 06, 2019 1.540 1.600 1.430 1.530 808,100 +0.01(+0.66%)
Dec 05, 2019 1.300 1.510 1.300 1.520 1,429,328 +0.21(+16.03%)
Dec 04, 2019 1.300 1.330 1.250 1.310 451,734 +0.01(+0.77%)
Dec 03, 2019 1.330 1.330 1.180 1.300 398,172 +0.03(+2.36%)
Dec 02, 2019 1.350 1.357 1.200 1.270 465,705 -0.05(-3.79%)
Nov 29, 2019 1.380 1.380 1.320 1.320 225,400 -0.03(-2.22%)
Nov 27, 2019 1.280 1.380 1.220 1.350 998,600 +0.13(+10.66%)
Nov 26, 2019 1.170 1.320 1.140 1.220 977,029 +0.07(+6.09%)
Nov 25, 2019 1.160 1.200 1.125 1.150 297,399 +0.00(+0.00%)
Nov 22, 2019 1.150 1.200 1.110 1.150 563,500 +0.02(+1.77%)
Nov 21, 2019 1.110 1.150 1.102 1.130 141,943 +0.05(+4.63%)
Nov 20, 2019 1.130 1.180 1.080 1.080 456,656 -0.04(-3.57%)
Nov 19, 2019 1.170 1.200 1.060 1.120 247,781 -0.05(-4.27%)
Nov 18, 2019 1.010 1.170 1.000 1.170 559,284 +0.01(+0.86%)
Nov 15, 2019 1.260 1.280 1.120 1.160 581,800 -0.10(-7.94%)
Nov 14, 2019 1.090 1.350 1.070 1.260 1,265,110 +0.19(+17.76%)
Nov 13, 2019 1.090 1.090 1.050 1.070 163,038 +0.02(+1.90%)
Nov 12, 2019 1.070 1.100 1.030 1.050 248,157 -0.02(-1.87%)
Nov 11, 2019 1.150 1.150 1.030 1.070 152,443 -0.03(-2.73%)
Nov 08, 2019 1.120 1.130 1.080 1.100 199,000 -0.02(-1.79%)
Nov 07, 2019 1.050 1.150 1.020 1.120 334,284 +0.10(+9.80%)
Nov 06, 2019 0.9900 1.060 0.9700 1.020 341,572 +0.02(+2.00%)
Nov 05, 2019 1.060 1.090 1.000 1.000 136,794 -0.05(-4.76%)
Nov 04, 2019 1.060 1.120 1.030 1.050 174,021 +0.00(+0.00%)
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.