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 (%)
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%)
Sep 01, 2020 1.500 1.560 1.490 1.520 123,836 +0.02(+1.33%)
Aug 31, 2020 1.600 1.620 1.480 1.500 234,016 -0.09(-5.66%)
Aug 28, 2020 1.530 1.590 1.520 1.590 61,600 +0.05(+3.25%)
Aug 27, 2020 1.660 1.670 1.520 1.540 177,528 -0.10(-6.10%)
Aug 26, 2020 1.610 1.660 1.570 1.640 146,003 +0.03(+1.86%)
Aug 25, 2020 1.480 1.620 1.470 1.610 355,145 +0.12(+8.05%)
Aug 24, 2020 1.650 1.650 1.470 1.490 583,764 -0.17(-10.24%)
Aug 21, 2020 1.730 1.730 1.651 1.660 261,400 -0.09(-5.14%)
Aug 20, 2020 1.760 1.780 1.730 1.750 166,889 -0.05(-2.78%)
Aug 19, 2020 1.800 1.850 1.750 1.800 198,476 +0.00(+0.00%)
Aug 18, 2020 1.770 1.800 1.760 1.800 87,777 +0.03(+1.69%)
Aug 17, 2020 1.840 1.840 1.650 1.770 315,437 -0.10(-5.35%)
Aug 14, 2020 1.980 1.980 1.820 1.870 388,800 -0.07(-3.61%)
Aug 13, 2020 1.750 1.950 1.750 1.940 220,019 +0.14(+7.78%)
Aug 12, 2020 1.880 1.900 1.690 1.800 349,482 -0.04(-2.17%)
Aug 11, 2020 1.900 1.900 1.820 1.840 282,650 -0.06(-3.16%)
Aug 10, 2020 1.890 1.925 1.820 1.900 232,500 +0.02(+1.06%)
Aug 07, 2020 1.920 1.970 1.850 1.880 226,500 -0.04(-2.08%)
Aug 06, 2020 1.860 1.940 1.820 1.920 401,881 +0.05(+2.67%)
Aug 05, 2020 1.880 1.920 1.845 1.870 363,233 +0.03(+1.63%)
Aug 04, 2020 1.930 1.955 1.770 1.840 621,536 -0.08(-4.17%)
Aug 03, 2020 1.920 1.990 1.870 1.920 473,491 -0.01(-0.52%)
Jul 31, 2020 2.080 2.120 1.920 1.930 258,800 -0.15(-7.21%)
Jul 30, 2020 1.900 2.100 1.900 2.080 328,274 +0.16(+8.33%)
Jul 29, 2020 1.930 1.950 1.870 1.920 251,329 -0.02(-1.03%)
Jul 28, 2020 1.970 1.980 1.900 1.940 161,293 -0.04(-2.02%)
Jul 27, 2020 1.780 2.000 1.740 1.980 329,777 +0.24(+13.79%)
Jul 24, 2020 1.850 1.850 1.710 1.740 416,400 -0.11(-5.95%)
Jul 23, 2020 1.870 1.960 1.790 1.850 331,242 -0.05(-2.63%)
Jul 22, 2020 1.970 1.980 1.850 1.900 297,483 -0.06(-3.06%)
Jul 21, 2020 2.060 2.060 1.920 1.960 367,548 -0.04(-2.00%)
Jul 20, 2020 2.070 2.078 1.920 2.000 448,170 -0.05(-2.44%)
Jul 17, 2020 2.030 2.130 2.030 2.050 278,000 -0.01(-0.49%)
Jul 16, 2020 2.120 2.120 2.010 2.060 176,385 -0.05(-2.37%)
Jul 15, 2020 2.030 2.140 1.950 2.110 262,802 +0.10(+4.98%)
Jul 14, 2020 1.980 2.040 1.920 2.010 499,410 +0.03(+1.52%)
Jul 13, 2020 2.180 2.201 1.970 1.980 546,105 -0.21(-9.59%)
Jul 10, 2020 2.180 2.200 2.065 2.190 495,300 +0.00(+0.00%)
Jul 09, 2020 2.230 2.230 2.060 2.190 497,071 -0.01(-0.45%)
Jul 08, 2020 2.110 2.241 2.100 2.200 1,004,856 +0.12(+5.77%)
Jul 07, 2020 2.030 2.190 1.950 2.080 788,298 +0.02(+0.97%)
Jul 06, 2020 2.000 2.080 1.970 2.060 843,807 +0.10(+5.10%)
Jul 02, 2020 1.880 2.000 1.880 1.960 726,100 +0.02(+1.03%)
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.