Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.7071 +0.0268 (+3.94%)
Streaming Delayed Price Updated: 1:39 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 (%)
Sep 30, 2022 0.6900 0.8640 0.6900 0.7900 153,477 +0.08(+11.27%)
Sep 29, 2022 0.8900 0.9000 0.6325 0.7100 55,617 -0.15(-17.62%)
Sep 28, 2022 0.7318 0.9000 0.7318 0.8619 174,311 +0.11(+14.31%)
Sep 27, 2022 0.6616 0.8262 0.6616 0.7540 149,238 +0.07(+10.54%)
Sep 26, 2022 0.7400 0.7453 0.6697 0.6821 95,367 -0.06(-7.82%)
Sep 23, 2022 0.7400 0.7634 0.6800 0.7400 64,730 +0.01(+0.68%)
Sep 22, 2022 0.7900 0.7900 0.7300 0.7350 75,525 -0.01(-0.69%)
Sep 21, 2022 0.7135 0.7935 0.7135 0.7401 65,686 -0.06(-7.31%)
Sep 20, 2022 0.8178 0.8178 0.7600 0.7985 33,881 -0.01(-1.41%)
Sep 19, 2022 0.7601 0.8100 0.7176 0.8099 51,189 +0.05(+6.06%)
Sep 16, 2022 0.8008 0.8120 0.7056 0.7636 150,963 -0.06(-7.44%)
Sep 15, 2022 0.8250 0.8528 0.8000 0.8250 71,545 +0.01(+0.61%)
Sep 14, 2022 0.8500 0.8800 0.8000 0.8200 83,828 -0.02(-2.61%)
Sep 13, 2022 0.8501 0.8636 0.8302 0.8420 34,489 -0.02(-2.09%)
Sep 12, 2022 0.8500 0.8801 0.8500 0.8600 32,217 +0.01(+0.95%)
Sep 09, 2022 0.8395 0.9400 0.8395 0.8519 158,698 +0.00(+0.46%)
Sep 08, 2022 0.9299 0.9299 0.8480 0.8480 53,049 -0.02(-2.53%)
Sep 07, 2022 0.8500 0.9033 0.8300 0.8700 100,596 -0.04(-4.76%)
Sep 06, 2022 0.9106 0.9500 0.9000 0.9135 24,113 -0.00(-0.19%)
Sep 02, 2022 0.9301 0.9900 0.8500 0.9152 83,111 +0.00(+0.43%)
Sep 01, 2022 0.9400 1.000 0.9113 0.9113 41,089 -0.05(-5.07%)
Aug 31, 2022 0.9400 1.000 0.9400 0.9600 57,329 +0.04(+4.35%)
Aug 30, 2022 1.000 1.040 0.9051 0.9200 66,327 -0.07(-7.07%)
Aug 29, 2022 1.050 1.050 0.9800 0.9900 34,055 +0.00(+0.00%)
Aug 26, 2022 1.010 1.030 0.9701 0.9900 40,095 -0.01(-1.00%)
Aug 25, 2022 1.050 1.050 1.000 1.000 24,655 -0.01(-0.99%)
Aug 24, 2022 1.020 1.035 1.003 1.010 12,860 +0.03(+2.70%)
Aug 23, 2022 0.9801 1.030 0.9801 0.9834 23,769 +0.02(+2.44%)
Aug 22, 2022 1.030 1.040 0.9600 0.9600 32,536 -0.07(-6.80%)
Aug 19, 2022 0.9921 1.069 0.9921 1.030 26,628 +0.00(+0.00%)
Aug 18, 2022 0.9900 1.060 0.9900 1.030 19,383 +0.02(+1.98%)
Aug 17, 2022 1.000 1.020 0.9733 1.010 87,072 +0.01(+1.00%)
Aug 16, 2022 1.030 1.090 1.000 1.000 194,651 -0.22(-18.03%)
Aug 15, 2022 1.190 1.230 1.130 1.220 57,536 +0.04(+3.39%)
Aug 12, 2022 1.140 1.220 1.090 1.180 40,712 +0.06(+5.36%)
Aug 11, 2022 1.120 1.160 1.110 1.120 22,412 -0.02(-1.75%)
Aug 10, 2022 1.130 1.160 1.100 1.140 29,164 +0.06(+5.56%)
Aug 09, 2022 1.120 1.150 1.080 1.080 16,736 -0.02(-1.82%)
Aug 08, 2022 1.100 1.200 1.100 1.100 44,440 -0.01(-0.90%)
Aug 05, 2022 1.100 1.150 1.065 1.110 32,643 +0.00(+0.00%)
Aug 04, 2022 1.110 1.110 1.065 1.110 52,601 +0.03(+2.78%)
Aug 03, 2022 0.9900 1.120 0.9600 1.080 138,488 +0.14(+14.89%)
Aug 02, 2022 0.9700 0.9700 0.9400 0.9400 27,461 +0.00(+0.00%)
Aug 01, 2022 0.9098 0.9478 0.9098 0.9400 46,385 -0.01(-0.85%)
Jul 29, 2022 0.9600 0.9800 0.9410 0.9481 32,980 -0.01(-1.24%)
Jul 28, 2022 0.9400 1.000 0.9400 0.9600 12,811 +0.03(+2.99%)
Jul 27, 2022 0.9400 0.9900 0.9300 0.9321 31,914 -0.03(-2.91%)
Jul 26, 2022 0.9800 0.9975 0.9600 0.9600 21,081 +0.02(+2.13%)
Jul 25, 2022 1.020 1.020 0.9300 0.9400 48,161 -0.02(-2.10%)
Jul 22, 2022 1.030 1.032 0.9601 0.9602 48,499 -0.10(-9.42%)
Jul 21, 2022 1.130 1.135 1.040 1.060 77,528 -0.06(-5.36%)
Jul 20, 2022 0.9800 1.129 0.9800 1.120 193,068 +0.12(+12.00%)
Jul 19, 2022 1.050 1.050 0.9100 1.000 151,234 -0.03(-2.91%)
Jul 18, 2022 1.120 1.120 1.030 1.030 43,118 -0.06(-5.50%)
Jul 15, 2022 1.100 1.130 1.070 1.090 36,972 -0.04(-3.54%)
Jul 14, 2022 1.100 1.130 1.100 1.130 30,215 +0.03(+2.73%)
Jul 13, 2022 1.110 1.170 1.090 1.100 47,677 -0.07(-5.98%)
Jul 12, 2022 1.227 1.270 1.130 1.170 103,218 -0.04(-3.31%)
Jul 11, 2022 1.190 1.240 1.170 1.210 62,076 +0.01(+0.83%)
Jul 08, 2022 1.150 1.220 1.058 1.200 75,413 +0.06(+5.26%)
Jul 07, 2022 1.210 1.270 1.100 1.140 177,698 -0.02(-1.72%)
Jul 06, 2022 1.073 1.260 1.065 1.160 336,477 +0.11(+10.48%)
Jul 05, 2022 1.000 1.080 0.9594 1.050 133,857 +0.07(+7.09%)
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.