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

Milestone Scientific, Inc. Common Stock (NY: MLSS )

0.9250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.7999 0.9299 0.7999 0.9250 419,238 +0.13(+16.34%)
Dec 19, 2024 0.7951 0.8100 0.7605 0.7951 153,921 +0.03(+3.25%)
Dec 18, 2024 0.8500 0.8500 0.7607 0.7701 218,346 -0.08(-9.39%)
Dec 17, 2024 0.8440 0.8499 0.8010 0.8499 91,282 +0.01(+0.70%)
Dec 16, 2024 0.8110 0.8700 0.8001 0.8440 214,141 +0.03(+4.20%)
Dec 13, 2024 0.8000 0.8500 0.7659 0.8100 254,043 -0.02(-2.41%)
Dec 12, 2024 0.8500 0.8899 0.8300 0.8300 18,376 -0.02(-2.35%)
Dec 11, 2024 0.8842 0.9099 0.8498 0.8500 79,960 -0.04(-4.49%)
Dec 10, 2024 0.9000 0.9100 0.8502 0.8900 85,201 -0.01(-1.43%)
Dec 09, 2024 0.9200 0.9299 0.8850 0.9029 87,306 +0.02(+2.02%)
Dec 06, 2024 0.8290 0.9000 0.8290 0.8850 188,583 +0.08(+9.92%)
Dec 05, 2024 0.8030 0.8589 0.8030 0.8051 102,581 -0.01(-1.82%)
Dec 04, 2024 0.8700 0.8800 0.7900 0.8200 208,261 -0.06(-7.16%)
Dec 03, 2024 0.9100 0.9400 0.8752 0.8832 91,278 -0.05(-5.57%)
Dec 02, 2024 0.9800 1.010 0.8874 0.9353 186,957 -0.05(-5.53%)
Nov 29, 2024 1.050 1.050 0.9600 0.9900 153,863 -0.03(-2.94%)
Nov 27, 2024 1.010 1.050 0.9675 1.020 542,224 +0.02(+2.00%)
Nov 26, 2024 0.8601 1.010 0.8300 1.000 968,185 +0.21(+26.42%)
Nov 25, 2024 0.7700 0.8391 0.7695 0.7910 226,245 +0.02(+2.20%)
Nov 22, 2024 0.7000 0.8000 0.6926 0.7740 270,000 +0.07(+9.32%)
Nov 21, 2024 0.7000 0.7200 0.6500 0.7080 120,589 +0.03(+4.42%)
Nov 20, 2024 0.6100 0.6900 0.6001 0.6780 192,944 +0.06(+9.34%)
Nov 19, 2024 0.6500 0.6542 0.6000 0.6201 392,942 -0.02(-2.39%)
Nov 18, 2024 0.6700 0.6990 0.6300 0.6353 108,666 -0.01(-2.26%)
Nov 15, 2024 0.7080 0.7080 0.6207 0.6500 188,116 -0.03(-4.31%)
Nov 14, 2024 0.7000 0.7000 0.6204 0.6793 260,035 +0.01(+1.39%)
Nov 13, 2024 0.6864 0.7080 0.6675 0.6700 83,063 -0.03(-4.30%)
Nov 12, 2024 0.7000 0.7300 0.6800 0.7001 129,903 +0.00(+0.01%)
Nov 11, 2024 0.7400 0.7600 0.6900 0.7000 156,710 -0.06(-7.63%)
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 34,755 +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 22,185 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.