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

Milestone Scientific (NY: MLSS )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 8:00 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 (%)
Feb 28, 2023 0.7798 0.8000 0.7005 0.7900 195,346 +0.03(+4.08%)
Feb 27, 2023 0.6500 0.9000 0.6500 0.7590 1,933,103 +0.12(+18.02%)
Feb 24, 2023 0.6400 0.6980 0.6400 0.6431 10,709 -0.01(-1.55%)
Feb 23, 2023 0.6980 0.6980 0.6532 0.6532 5,220 -0.02(-2.49%)
Feb 22, 2023 0.6400 0.7100 0.6400 0.6699 11,697 +0.03(+4.67%)
Feb 21, 2023 0.6400 0.6600 0.6400 0.6400 4,347 -0.01(-1.73%)
Feb 17, 2023 0.6400 0.6700 0.6400 0.6513 7,067 +0.00(+0.17%)
Feb 16, 2023 0.6412 0.6712 0.6400 0.6502 26,121 +0.01(+1.59%)
Feb 15, 2023 0.6800 0.6825 0.6400 0.6400 22,437 -0.01(-1.54%)
Feb 14, 2023 0.6800 0.6801 0.6300 0.6500 33,228 -0.03(-4.09%)
Feb 13, 2023 0.7000 0.7000 0.6500 0.6777 20,578 +0.02(+2.68%)
Feb 10, 2023 0.6659 0.6978 0.6500 0.6600 23,956 +0.02(+3.32%)
Feb 09, 2023 0.7000 0.7000 0.6388 0.6388 38,053 -0.08(-10.82%)
Feb 08, 2023 0.6800 0.7290 0.6620 0.7163 51,865 +0.05(+6.75%)
Feb 07, 2023 0.6500 0.7000 0.6500 0.6710 49,582 -0.00(-0.61%)
Feb 06, 2023 0.7200 0.7327 0.6543 0.6751 60,673 -0.03(-3.93%)
Feb 03, 2023 0.7400 0.7600 0.7027 0.7027 72,551 -0.01(-1.40%)
Feb 02, 2023 0.7000 0.7258 0.6604 0.7127 42,802 +0.07(+11.17%)
Feb 01, 2023 0.6584 0.6800 0.6300 0.6411 49,138 -0.02(-3.72%)
Jan 31, 2023 0.6900 0.6900 0.6305 0.6659 20,287 +0.03(+4.00%)
Jan 30, 2023 0.7600 0.7600 0.6126 0.6403 163,603 -0.11(-15.19%)
Jan 27, 2023 0.7200 0.7550 0.7200 0.7550 56,822 +0.06(+8.63%)
Jan 26, 2023 0.7200 0.7400 0.6950 0.6950 66,488 -0.02(-2.11%)
Jan 25, 2023 0.7000 0.7100 0.6900 0.7100 17,805 -0.01(-1.31%)
Jan 24, 2023 0.7000 0.7300 0.7000 0.7194 9,231 +0.04(+5.78%)
Jan 23, 2023 0.7075 0.7400 0.6800 0.6801 33,926 -0.03(-4.22%)
Jan 20, 2023 0.7035 0.7400 0.6735 0.7101 40,375 +0.03(+4.43%)
Jan 19, 2023 0.6900 0.6999 0.6501 0.6800 13,641 -0.01(-1.45%)
Jan 18, 2023 0.7600 0.7600 0.6545 0.6900 80,058 -0.04(-5.58%)
Jan 17, 2023 0.7200 0.7400 0.6938 0.7308 42,947 +0.05(+7.34%)
Jan 13, 2023 0.5900 0.6900 0.5890 0.6808 174,013 +0.11(+19.44%)
Jan 12, 2023 0.5400 0.5900 0.5400 0.5700 48,480 +0.04(+7.55%)
Jan 11, 2023 0.5000 0.5599 0.5000 0.5300 84,301 +0.01(+1.69%)
Jan 10, 2023 0.5200 0.5500 0.5196 0.5212 8,606 +0.00(+0.00%)
Jan 09, 2023 0.5450 0.5500 0.5002 0.5212 129,575 -0.02(-4.37%)
Jan 06, 2023 0.5000 0.5467 0.5000 0.5450 42,991 +0.03(+5.48%)
Jan 05, 2023 0.4800 0.5200 0.4800 0.5167 47,352 +0.00(+0.14%)
Jan 04, 2023 0.4900 0.5342 0.4700 0.5160 44,616 +0.03(+6.17%)
Jan 03, 2023 0.4553 0.5000 0.4553 0.4860 45,950 +0.01(+1.25%)
Dec 30, 2022 0.4400 0.4800 0.4200 0.4800 280,747 +0.02(+4.80%)
Dec 29, 2022 0.4500 0.4998 0.4401 0.4580 187,667 -0.00(-0.43%)
Dec 28, 2022 0.4100 0.4600 0.4050 0.4600 381,254 +0.04(+9.97%)
Dec 27, 2022 0.4600 0.4700 0.4100 0.4183 417,318 -0.03(-7.25%)
Dec 23, 2022 0.4444 0.4799 0.4114 0.4510 270,715 +0.00(+0.16%)
Dec 22, 2022 0.5200 0.5212 0.4380 0.4503 367,915 -0.07(-14.23%)
Dec 21, 2022 0.5000 0.5700 0.4802 0.5250 196,782 +0.03(+5.02%)
Dec 20, 2022 0.5299 0.5300 0.4882 0.4999 54,574 -0.02(-3.72%)
Dec 19, 2022 0.5614 0.5614 0.5000 0.5192 203,611 -0.00(-0.15%)
Dec 16, 2022 0.5000 0.5292 0.4850 0.5200 96,957 +0.01(+2.67%)
Dec 15, 2022 0.5800 0.5801 0.5061 0.5065 211,309 -0.05(-9.55%)
Dec 14, 2022 0.5800 0.6100 0.5500 0.5600 51,604 -0.04(-6.65%)
Dec 13, 2022 0.5819 0.5999 0.5800 0.5999 76,755 +0.00(+0.00%)
Dec 12, 2022 0.6200 0.6300 0.5700 0.5999 90,515 -0.02(-2.46%)
Dec 09, 2022 0.6006 0.6490 0.6006 0.6150 29,511 -0.02(-3.13%)
Dec 08, 2022 0.6201 0.6500 0.6076 0.6349 25,214 +0.01(+2.40%)
Dec 07, 2022 0.6300 0.6500 0.6200 0.6200 38,348 -0.01(-1.74%)
Dec 06, 2022 0.6301 0.6500 0.6300 0.6310 15,358 +0.01(+1.76%)
Dec 05, 2022 0.6800 0.6800 0.6201 0.6201 25,559 -0.06(-8.81%)
Dec 02, 2022 0.6100 0.6800 0.5815 0.6800 141,321 +0.09(+15.25%)
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.