Menu
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
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.7400 0.7578 0.7200 0.7578 131,535 +0.04(+5.24%)
Nov 07, 2024 0.7903 0.8173 0.6400 0.7201 586,216 -0.09(-11.45%)
Nov 06, 2024 0.8500 0.8500 0.7901 0.8132 151,462 +0.01(+1.65%)
Nov 05, 2024 0.8000 0.8150 0.7700 0.8000 184,156 -0.01(-1.10%)
Nov 04, 2024 0.7900 0.8199 0.7900 0.8089 95,235 -0.01(-0.63%)
Nov 01, 2024 0.7900 0.8199 0.7797 0.8140 80,108 +0.01(+1.75%)
Oct 31, 2024 0.8007 0.8100 0.7801 0.8000 59,537 +0.00(+0.00%)
Oct 30, 2024 0.7800 0.8246 0.7800 0.8000 209,087 +0.01(+0.76%)
Oct 29, 2024 0.7800 0.8287 0.7796 0.7940 154,008 +0.01(+1.83%)
Oct 28, 2024 0.7800 0.7801 0.7685 0.7797 15,132 -0.00(-0.04%)
Oct 25, 2024 0.7771 0.8199 0.7771 0.7800 65,640 -0.02(-2.13%)
Oct 24, 2024 0.8211 0.8300 0.7519 0.7970 104,234 -0.02(-2.33%)
Oct 23, 2024 0.8022 0.8400 0.8000 0.8160 34,753 +0.01(+0.74%)
Oct 22, 2024 0.8200 0.8400 0.7800 0.8100 110,549 -0.03(-3.56%)
Oct 21, 2024 0.8700 0.8700 0.8282 0.8399 15,989 -0.02(-1.98%)
Oct 18, 2024 0.8350 0.8649 0.8200 0.8569 18,665 +0.02(+2.61%)
Oct 17, 2024 0.8200 0.8596 0.8200 0.8351 41,695 -0.02(-1.78%)
Oct 16, 2024 0.8555 0.8555 0.8025 0.8502 63,186 -0.00(-0.44%)
Oct 15, 2024 0.8500 0.8750 0.8200 0.8540 111,408 +0.00(+0.35%)
Oct 14, 2024 0.8510 0.8700 0.8500 0.8510 28,597 -0.02(-2.18%)
Oct 11, 2024 0.8700 0.8700 0.8500 0.8700 86,780 +0.00(+0.35%)
Oct 10, 2024 0.8890 0.8900 0.8624 0.8670 71,767 +0.00(+0.23%)
Oct 09, 2024 0.8800 0.8900 0.8601 0.8650 56,294 +0.01(+0.58%)
Oct 08, 2024 0.9247 0.9390 0.8600 0.8600 73,282 -0.02(-2.60%)
Oct 07, 2024 0.9044 0.9300 0.8600 0.8830 120,617 +0.00(+0.08%)
Oct 04, 2024 0.9200 0.9400 0.8823 0.8823 22,143 -0.03(-3.71%)
Oct 03, 2024 0.8803 0.9350 0.8800 0.9163 17,327 -0.01(-0.77%)
Oct 02, 2024 0.8700 0.9300 0.8600 0.9234 90,627 +0.04(+4.93%)
Oct 01, 2024 0.9000 0.9219 0.8752 0.8800 22,770 -0.03(-3.35%)
Sep 30, 2024 0.9400 0.9400 0.9000 0.9105 50,617 -0.01(-1.17%)
Sep 27, 2024 0.9300 0.9800 0.9000 0.9213 36,692 -0.03(-3.02%)
Sep 26, 2024 1.000 1.000 0.9244 0.9500 49,240 -0.04(-3.98%)
Sep 25, 2024 0.9700 0.9894 0.9300 0.9894 84,131 +0.01(+0.96%)
Sep 24, 2024 0.9400 1.000 0.9400 0.9800 90,931 +0.01(+1.03%)
Sep 23, 2024 0.9203 0.9800 0.9203 0.9700 79,873 -0.09(-8.49%)
Sep 20, 2024 0.9000 1.060 0.8900 1.060 530,441 +0.15(+16.05%)
Sep 19, 2024 0.9090 0.9565 0.8600 0.9134 85,048 +0.02(+1.87%)
Sep 18, 2024 0.9200 0.9625 0.8966 0.8966 58,389 -0.01(-1.28%)
Sep 17, 2024 0.9000 0.9661 0.9000 0.9082 48,651 -0.02(-2.34%)
Sep 16, 2024 0.9400 0.9800 0.9300 0.9300 43,325 -0.02(-2.11%)
Sep 13, 2024 0.9646 0.9809 0.9400 0.9500 72,744 -0.01(-0.53%)
Sep 12, 2024 0.9700 0.9994 0.9400 0.9551 46,208 -0.01(-1.03%)
Sep 11, 2024 0.9600 0.9999 0.9400 0.9650 28,094 +0.01(+0.52%)
Sep 10, 2024 1.030 1.040 0.9131 0.9600 123,396 -0.04(-3.84%)
Sep 09, 2024 1.010 1.020 0.9700 0.9983 85,141 -0.03(-3.08%)
Sep 06, 2024 1.050 1.050 1.000 1.030 52,958 +0.01(+0.98%)
Sep 05, 2024 0.9900 1.060 0.9800 1.020 83,555 +0.04(+4.21%)
Sep 04, 2024 1.050 1.050 0.9788 0.9788 59,671 -0.03(-3.09%)
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.