Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.7578 +0.0377 (+5.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2023 1.050 1.050 1.010 1.020 85,336 -0.02(-1.92%)
May 30, 2023 1.010 1.070 1.010 1.040 270,036 +0.01(+0.97%)
May 26, 2023 1.050 1.050 0.9900 1.030 106,111 +0.04(+4.04%)
May 25, 2023 0.9900 1.030 0.9700 0.9900 48,980 +0.00(+0.20%)
May 24, 2023 1.020 1.020 0.9714 0.9880 33,908 -0.04(-3.62%)
May 23, 2023 1.050 1.060 1.020 1.025 41,667 -0.02(-2.37%)
May 22, 2023 1.050 1.050 1.030 1.050 63,230 +0.02(+1.94%)
May 19, 2023 1.050 1.050 1.010 1.030 77,578 +0.00(+0.00%)
May 18, 2023 1.040 1.040 0.9904 1.030 297,718 +0.02(+1.98%)
May 17, 2023 0.9000 1.020 0.8111 1.010 152,593 +0.08(+8.23%)
May 16, 2023 0.9233 0.9600 0.8806 0.9332 89,757 +0.01(+1.43%)
May 15, 2023 0.8200 0.9558 0.8000 0.9200 138,682 +0.11(+12.88%)
May 12, 2023 0.7400 0.8200 0.7400 0.8150 338,463 +0.09(+11.75%)
May 11, 2023 0.7200 0.7450 0.7200 0.7293 86,868 -0.02(-2.76%)
May 10, 2023 0.7551 0.7750 0.7425 0.7500 59,143 -0.01(-1.19%)
May 09, 2023 0.7500 0.7590 0.7500 0.7590 23,051 +0.01(+1.19%)
May 08, 2023 0.7624 0.7624 0.7500 0.7501 50,192 -0.00(-0.62%)
May 05, 2023 0.7698 0.7698 0.7500 0.7548 31,287 +0.00(+0.63%)
May 04, 2023 0.7500 0.7605 0.7425 0.7501 43,968 +0.02(+3.33%)
May 03, 2023 0.7800 0.7800 0.7186 0.7259 70,389 -0.02(-3.21%)
May 02, 2023 0.7500 0.7600 0.7449 0.7500 35,436 +0.01(+1.35%)
May 01, 2023 0.7999 0.7999 0.7400 0.7400 48,415 -0.03(-3.90%)
Apr 28, 2023 0.7501 0.7789 0.7500 0.7700 51,000 +0.02(+2.67%)
Apr 27, 2023 0.7600 0.7600 0.7500 0.7500 25,631 -0.01(-1.33%)
Apr 26, 2023 0.7603 0.7603 0.7400 0.7601 36,295 +0.03(+4.08%)
Apr 25, 2023 0.7599 0.7600 0.7301 0.7303 15,218 -0.02(-2.63%)
Apr 24, 2023 0.7690 0.7700 0.7500 0.7500 59,756 +0.01(+1.31%)
Apr 21, 2023 0.7600 0.7800 0.7401 0.7403 42,638 -0.04(-5.09%)
Apr 20, 2023 0.7400 0.7800 0.7400 0.7800 54,634 +0.01(+1.30%)
Apr 19, 2023 0.7600 0.7780 0.7285 0.7700 45,997 +0.00(+0.00%)
Apr 18, 2023 0.7800 0.8000 0.7600 0.7700 28,110 +0.00(+0.00%)
Apr 17, 2023 0.8200 0.8500 0.7500 0.7700 70,081 -0.02(-2.54%)
Apr 14, 2023 0.7600 0.7999 0.7600 0.7901 12,621 -0.00(-0.11%)
Apr 13, 2023 0.7700 0.7910 0.7510 0.7910 21,085 +0.03(+4.08%)
Apr 12, 2023 0.7600 0.7881 0.7500 0.7600 29,967 -0.01(-1.31%)
Apr 11, 2023 0.7500 0.8000 0.7500 0.7701 15,746 +0.00(+0.01%)
Apr 10, 2023 0.8200 0.8200 0.7450 0.7700 69,578 -0.06(-6.81%)
Apr 06, 2023 0.8600 0.8800 0.8201 0.8263 42,627 -0.04(-5.02%)
Apr 05, 2023 0.8800 0.9000 0.8700 0.8700 90,528 +0.00(+0.00%)
Apr 04, 2023 0.8800 0.9400 0.8699 0.8700 61,212 -0.02(-2.24%)
Apr 03, 2023 0.9000 0.9700 0.8850 0.8899 61,449 -0.01(-1.12%)
Mar 31, 2023 0.8900 0.9200 0.8650 0.9000 77,658 -0.01(-1.09%)
Mar 30, 2023 0.8900 0.9300 0.8900 0.9099 67,745 +0.02(+2.24%)
Mar 29, 2023 0.9200 0.9200 0.8900 0.8900 38,582 -0.04(-4.30%)
Mar 28, 2023 0.8900 0.9300 0.8900 0.9300 68,744 +0.01(+1.09%)
Mar 27, 2023 0.9100 0.9200 0.8901 0.9200 25,209 +0.00(+0.00%)
Mar 24, 2023 0.9100 0.9200 0.8899 0.9200 57,324 +0.01(+0.93%)
Mar 23, 2023 0.9082 0.9283 0.9000 0.9115 25,649 +0.01(+1.28%)
Mar 22, 2023 0.9100 0.9299 0.8800 0.9000 63,319 +0.02(+2.03%)
Mar 21, 2023 0.8900 0.9174 0.8800 0.8821 48,808 -0.01(-1.55%)
Mar 20, 2023 0.8800 0.9300 0.8700 0.8960 41,499 +0.01(+0.96%)
Mar 17, 2023 0.8900 0.9300 0.8625 0.8875 101,019 -0.03(-3.52%)
Mar 16, 2023 0.8205 0.9200 0.8205 0.9199 94,949 +0.09(+11.49%)
Mar 15, 2023 0.9200 0.9300 0.8020 0.8251 113,267 -0.09(-10.32%)
Mar 14, 2023 0.9500 0.9900 0.9164 0.9200 267,814 +0.00(+0.39%)
Mar 13, 2023 0.9000 0.9433 0.8874 0.9164 129,372 +0.02(+2.23%)
Mar 10, 2023 0.7944 1.000 0.7944 0.8964 785,468 +0.11(+13.47%)
Mar 09, 2023 0.8300 0.8699 0.7900 0.7900 55,575 -0.05(-5.99%)
Mar 08, 2023 0.7920 0.8682 0.7802 0.8403 69,421 +0.03(+3.73%)
Mar 07, 2023 0.7383 0.8195 0.7300 0.8101 98,366 +0.10(+14.36%)
Mar 06, 2023 0.8450 0.8450 0.7030 0.7084 145,529 -0.09(-11.45%)
Mar 03, 2023 0.8700 0.8700 0.7842 0.8000 221,496 +0.01(+1.27%)
Mar 02, 2023 0.7800 0.8100 0.7646 0.7900 51,336 +0.01(+1.28%)
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.