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: 4:10 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 (%)
Jun 30, 2022 0.9300 0.9534 0.8800 0.9155 64,630 -0.02(-2.61%)
Jun 29, 2022 0.8917 0.9900 0.8917 0.9400 21,820 +0.03(+3.30%)
Jun 28, 2022 0.9900 1.010 0.9100 0.9100 30,807 -0.07(-7.14%)
Jun 27, 2022 0.9500 1.015 0.9459 0.9800 89,350 +0.02(+2.08%)
Jun 24, 2022 0.9493 1.010 0.9200 0.9600 119,918 +0.01(+1.05%)
Jun 23, 2022 0.8454 0.9735 0.8454 0.9500 175,913 +0.08(+9.20%)
Jun 22, 2022 0.8240 0.8944 0.8240 0.8700 21,301 +0.03(+3.57%)
Jun 21, 2022 0.8400 0.9100 0.7900 0.8400 94,041 +0.01(+1.20%)
Jun 17, 2022 0.7800 0.8400 0.7800 0.8300 86,570 +0.05(+6.41%)
Jun 16, 2022 0.8000 0.8500 0.7500 0.7800 188,447 -0.03(-3.35%)
Jun 15, 2022 0.8003 0.8337 0.8000 0.8070 124,813 +0.01(+0.86%)
Jun 14, 2022 0.8100 0.8237 0.8000 0.8001 90,303 -0.02(-2.55%)
Jun 13, 2022 0.9500 0.9500 0.7600 0.8210 146,483 -0.13(-13.67%)
Jun 10, 2022 0.9700 1.017 0.9510 0.9510 29,369 -0.03(-2.67%)
Jun 09, 2022 1.050 1.090 0.9751 0.9771 52,252 -0.07(-6.94%)
Jun 08, 2022 0.9800 1.060 0.9800 1.050 42,805 +0.07(+7.14%)
Jun 07, 2022 0.9700 1.000 0.9590 0.9800 298,140 +0.02(+2.08%)
Jun 06, 2022 1.000 1.000 0.9590 0.9600 31,777 +0.00(+0.06%)
Jun 03, 2022 0.9899 0.9999 0.9200 0.9594 112,997 -0.01(-1.09%)
Jun 02, 2022 0.9400 0.9900 0.9313 0.9700 12,042 +0.05(+5.32%)
Jun 01, 2022 1.010 1.010 0.7800 0.9210 258,709 -0.09(-8.81%)
May 31, 2022 1.000 1.030 0.9600 1.010 50,935 +0.01(+1.00%)
May 27, 2022 1.080 1.080 0.9800 1.000 166,232 +0.04(+4.16%)
May 26, 2022 0.9565 1.020 0.9504 0.9601 80,659 +0.02(+2.37%)
May 25, 2022 0.9000 0.9955 0.8800 0.9379 80,460 +0.05(+5.38%)
May 24, 2022 0.8800 0.8996 0.8715 0.8900 47,090 +0.01(+0.69%)
May 23, 2022 0.8929 0.9098 0.8600 0.8839 51,081 +0.01(+1.59%)
May 20, 2022 0.8900 0.9098 0.8500 0.8701 120,791 -0.01(-1.68%)
May 19, 2022 0.8500 0.9499 0.8500 0.8850 204,019 +0.02(+1.72%)
May 18, 2022 0.9013 0.9361 0.8600 0.8700 84,980 -0.04(-4.40%)
May 17, 2022 0.8900 0.9200 0.8200 0.9100 111,316 +0.05(+5.69%)
May 16, 2022 0.8479 0.8900 0.7906 0.8610 447,121 +0.02(+2.49%)
May 13, 2022 0.8500 0.9000 0.8300 0.8401 173,240 -0.01(-0.87%)
May 12, 2022 0.8800 0.9508 0.7500 0.8475 233,947 -0.03(-2.92%)
May 11, 2022 1.010 1.035 0.8500 0.8730 152,890 -0.14(-13.56%)
May 10, 2022 1.000 1.020 0.9600 1.010 180,302 +0.05(+4.88%)
May 09, 2022 1.000 1.030 0.9600 0.9630 112,607 -0.11(-10.00%)
May 06, 2022 1.020 1.095 1.000 1.070 94,884 -0.02(-1.83%)
May 05, 2022 1.170 1.200 1.020 1.090 92,414 -0.10(-8.40%)
May 04, 2022 1.230 1.238 1.150 1.190 111,493 -0.03(-2.46%)
May 03, 2022 1.190 1.250 1.170 1.220 100,664 +0.01(+0.83%)
May 02, 2022 0.9600 1.230 0.9600 1.210 396,954 +0.20(+19.80%)
Apr 29, 2022 1.000 1.050 0.9400 1.010 153,046 -0.01(-0.98%)
Apr 28, 2022 1.010 1.050 0.9600 1.020 121,869 +0.02(+2.00%)
Apr 27, 2022 1.000 1.070 1.000 1.000 82,178 +0.00(+0.00%)
Apr 26, 2022 1.100 1.100 0.9900 1.000 237,815 -0.07(-6.54%)
Apr 25, 2022 1.040 1.091 1.040 1.070 90,762 -0.01(-0.93%)
Apr 22, 2022 1.130 1.140 1.070 1.080 112,860 -0.05(-4.42%)
Apr 21, 2022 1.250 1.250 1.100 1.130 162,510 -0.13(-10.32%)
Apr 20, 2022 1.150 1.270 1.150 1.260 129,875 +0.11(+9.57%)
Apr 19, 2022 1.160 1.180 1.100 1.150 70,128 +0.01(+0.88%)
Apr 18, 2022 1.180 1.200 1.070 1.140 198,429 -0.02(-1.72%)
Apr 14, 2022 1.150 1.200 1.150 1.160 63,693 +0.00(+0.43%)
Apr 13, 2022 1.160 1.200 1.120 1.155 89,474 -0.00(-0.43%)
Apr 12, 2022 1.220 1.261 1.150 1.160 168,636 -0.06(-4.92%)
Apr 11, 2022 1.240 1.270 1.180 1.220 261,369 +0.00(+0.00%)
Apr 08, 2022 1.240 1.270 1.200 1.220 219,592 +0.00(+0.00%)
Apr 07, 2022 1.290 1.301 1.220 1.220 131,586 -0.08(-6.15%)
Apr 06, 2022 1.350 1.350 1.250 1.300 117,718 -0.07(-5.11%)
Apr 05, 2022 1.470 1.510 1.330 1.370 158,366 -0.16(-10.46%)
Apr 04, 2022 1.420 1.530 1.250 1.530 454,769 +0.09(+6.25%)
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.