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

Milestone Scientific (NY: MLSS )

0.7068 +0.0265 (+3.90%)
Streaming Delayed Price Updated: 9:39 AM 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 29, 2023 0.9200 0.9351 0.9000 0.9200 50,192 -0.00(-0.05%)
Sep 28, 2023 0.9150 0.9253 0.9150 0.9205 18,141 +0.02(+2.02%)
Sep 27, 2023 0.9040 0.9401 0.9023 0.9023 51,680 -0.02(-1.92%)
Sep 26, 2023 0.9402 0.9498 0.9200 0.9200 51,442 -0.02(-2.13%)
Sep 25, 2023 0.9500 0.9602 0.9400 0.9400 30,983 -0.02(-1.80%)
Sep 22, 2023 0.9700 0.9700 0.9572 0.9572 66,574 -0.02(-1.83%)
Sep 21, 2023 0.9600 1.000 0.9536 0.9750 79,390 -0.01(-0.87%)
Sep 20, 2023 1.020 1.040 0.9836 0.9836 29,795 -0.05(-4.50%)
Sep 19, 2023 1.030 1.045 0.9900 1.030 75,419 -0.02(-1.90%)
Sep 18, 2023 1.060 1.060 1.010 1.050 50,288 +0.05(+5.00%)
Sep 15, 2023 1.080 1.080 1.000 1.000 82,618 -0.08(-7.41%)
Sep 14, 2023 1.030 1.080 1.021 1.080 73,514 +0.03(+2.86%)
Sep 13, 2023 0.9800 1.050 0.9701 1.050 118,362 +0.09(+9.38%)
Sep 12, 2023 0.9800 0.9900 0.9500 0.9600 38,572 -0.01(-1.03%)
Sep 11, 2023 0.9215 1.000 0.9215 0.9700 57,456 +0.02(+2.11%)
Sep 08, 2023 0.9950 1.004 0.9448 0.9500 54,551 -0.04(-3.55%)
Sep 07, 2023 0.9900 0.9950 0.9800 0.9850 66,393 -0.01(-0.51%)
Sep 06, 2023 1.050 1.050 0.9800 0.9900 63,088 -0.04(-3.70%)
Sep 05, 2023 1.080 1.080 1.020 1.028 42,477 -0.05(-4.81%)
Sep 01, 2023 1.072 1.090 1.071 1.080 31,187 +0.01(+0.93%)
Aug 31, 2023 1.030 1.082 1.030 1.070 61,322 +0.03(+2.88%)
Aug 30, 2023 1.030 1.055 1.030 1.040 35,007 -0.01(-0.61%)
Aug 29, 2023 1.060 1.079 1.030 1.046 37,327 -0.01(-1.28%)
Aug 28, 2023 1.040 1.060 1.040 1.060 15,599 +0.02(+1.44%)
Aug 25, 2023 1.030 1.045 1.000 1.045 58,768 +0.00(+0.48%)
Aug 24, 2023 1.060 1.070 1.040 1.040 27,300 -0.04(-3.70%)
Aug 23, 2023 1.080 1.110 1.056 1.080 12,957 -0.04(-3.57%)
Aug 22, 2023 1.130 1.190 1.120 1.120 29,744 +0.00(+0.00%)
Aug 21, 2023 1.050 1.150 1.050 1.120 51,306 +0.06(+5.66%)
Aug 18, 2023 1.060 1.080 1.050 1.060 46,956 -0.02(-1.85%)
Aug 17, 2023 1.050 1.110 1.030 1.080 103,543 -0.05(-4.42%)
Aug 16, 2023 1.220 1.250 1.100 1.130 176,310 -0.13(-10.32%)
Aug 15, 2023 1.310 1.320 1.220 1.260 191,496 -0.05(-3.82%)
Aug 14, 2023 1.230 1.350 1.220 1.310 332,072 +0.10(+8.26%)
Aug 11, 2023 1.260 1.284 1.190 1.210 162,031 -0.05(-3.97%)
Aug 10, 2023 1.130 1.260 1.125 1.260 320,914 +0.12(+10.53%)
Aug 09, 2023 1.040 1.165 1.040 1.140 275,099 +0.12(+11.76%)
Aug 08, 2023 0.9900 1.030 0.9300 1.020 208,241 +0.05(+5.15%)
Aug 07, 2023 1.060 1.060 0.9700 0.9700 46,924 -0.03(-3.00%)
Aug 04, 2023 1.000 1.040 1.000 1.000 36,083 -0.03(-2.91%)
Aug 03, 2023 0.9900 1.060 0.9900 1.030 25,593 +0.01(+0.98%)
Aug 02, 2023 1.070 1.080 0.9802 1.020 120,190 -0.06(-5.56%)
Aug 01, 2023 1.054 1.121 1.050 1.080 19,100 -0.01(-0.92%)
Jul 31, 2023 1.110 1.150 1.090 1.090 47,999 -0.03(-2.68%)
Jul 28, 2023 1.070 1.140 1.070 1.120 22,307 +0.01(+0.90%)
Jul 27, 2023 1.110 1.180 1.110 1.110 50,725 -0.03(-2.63%)
Jul 26, 2023 1.020 1.140 1.014 1.140 49,961 +0.07(+6.54%)
Jul 25, 2023 1.120 1.120 1.060 1.070 44,866 -0.04(-3.60%)
Jul 24, 2023 1.120 1.130 1.100 1.110 23,571 +0.00(+0.00%)
Jul 21, 2023 1.140 1.145 1.110 1.110 26,469 -0.01(-0.89%)
Jul 20, 2023 1.100 1.160 1.080 1.120 59,535 +0.04(+3.70%)
Jul 19, 2023 1.170 1.200 1.080 1.080 177,483 -0.12(-10.00%)
Jul 18, 2023 1.210 1.210 1.160 1.200 39,642 +0.02(+2.13%)
Jul 17, 2023 1.150 1.180 1.135 1.175 45,486 +0.05(+3.98%)
Jul 14, 2023 1.140 1.180 1.090 1.130 82,626 -0.02(-1.74%)
Jul 13, 2023 1.120 1.220 1.082 1.150 154,999 +0.01(+0.88%)
Jul 12, 2023 1.140 1.210 1.100 1.140 200,220 +0.05(+4.59%)
Jul 11, 2023 1.060 1.110 1.060 1.090 63,921 +0.04(+3.81%)
Jul 10, 2023 0.9322 1.090 0.9322 1.050 112,524 +0.09(+9.26%)
Jul 07, 2023 0.8847 0.9651 0.8800 0.9610 120,538 +0.09(+9.72%)
Jul 06, 2023 0.8100 0.8800 0.8100 0.8759 126,049 +0.03(+3.05%)
Jul 05, 2023 0.8800 0.8830 0.8171 0.8500 51,619 -0.02(-2.30%)
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.