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: 6:30 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, 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%)
Jul 01, 2022 0.9500 1.020 0.9300 0.9805 37,807 +0.07(+7.10%)
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%)
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.