MLSS - Milestone Scientific Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.65680.65950.60100.65510.6551105,897
Aug 22, 20190.69000.69000.66000.66000.660062,500
Aug 21, 20190.65000.66000.65000.66000.660098,400
Aug 20, 20190.64000.66000.56000.63000.6300242,500
Aug 19, 20190.60000.64000.58000.63000.6300201,100
Aug 16, 20190.53000.57000.52000.56000.560023,200
Aug 15, 20190.57000.57000.46000.53000.530061,400
Aug 14, 20190.53000.57000.51000.56000.5600113,400
Aug 13, 20190.60000.60000.53000.54000.5400163,800
Aug 12, 20190.55000.60000.55000.59000.5900180,500
Aug 09, 20190.56000.58000.53000.54000.5400108,500
Aug 08, 20190.54000.57000.53000.53000.530087,300
Aug 07, 20190.53000.54000.50000.54000.540095,800
Aug 06, 20190.50000.53000.50000.52000.5200109,800
Aug 05, 20190.51000.52000.48000.50000.5000131,600
Aug 02, 20190.54000.57000.47000.50000.5000211,400
Aug 01, 20190.46000.57000.46000.51000.5100725,800
Jul 31, 20190.42000.53000.42000.46000.4600918,700
Jul 30, 20190.42000.44000.42000.44000.440058,100
Jul 29, 20190.43000.43000.41000.41000.410039,100
Jul 26, 20190.37000.42000.37000.41000.4100165,800
Jul 25, 20190.41000.41000.38000.38000.380089,800
Jul 24, 20190.39000.41000.39000.40000.400064,400
Jul 23, 20190.39000.40000.39000.39000.3900116,200
Jul 22, 20190.39000.40000.39000.39000.390042,600
Jul 19, 20190.46000.46000.39000.39000.390048,900
Jul 18, 20190.42000.42000.41000.41000.410076,100
Jul 17, 20190.43000.43000.41000.41000.410099,000
Jul 16, 20190.40000.42000.39000.41000.410091,100
Jul 15, 20190.43000.43000.39000.40000.400059,700
Jul 12, 20190.44000.45000.40000.42000.420098,800
Jul 11, 20190.47000.47000.39000.44000.4400317,400
Jul 10, 20190.45000.48000.44000.47000.4700349,300
Jul 09, 20190.43000.44000.43000.44000.4400163,900
Jul 08, 20190.41000.44000.41000.43000.4300287,200
Jul 05, 20190.43000.43000.40000.42000.4200169,600
Jul 03, 20190.39000.43000.39000.43000.4300380,000
Jul 02, 20190.38000.40000.37000.39000.3900121,300
Jul 01, 20190.38000.39000.38000.38000.3800150,800
Jun 28, 20190.37000.39000.35000.36000.3600254,400
Jun 27, 20190.33000.37000.33000.37000.3700220,400
Jun 26, 20190.34000.35000.34000.34000.340081,700
Jun 25, 20190.33000.34000.32000.34000.340098,600
Jun 24, 20190.33000.34000.32000.33000.330074,700
Jun 21, 20190.34000.34000.33000.33000.330052,300
Jun 20, 20190.34000.34000.33000.34000.340058,700
Jun 19, 20190.34000.35000.33000.34000.3400159,900
Jun 18, 20190.32000.34000.32000.33000.330062,500
Jun 17, 20190.33000.34000.32000.33000.330043,600
Jun 14, 20190.32000.34000.32000.33000.3300132,900
Jun 13, 20190.32000.34000.32000.33000.330086,600
Jun 12, 20190.33000.34000.32000.32000.3200169,500
Jun 11, 20190.33000.35000.33000.34000.340096,400
Jun 10, 20190.37000.37000.34000.35000.3500774,100
Jun 07, 20190.33000.36000.33000.35000.3500209,600
Jun 06, 20190.32000.34000.32000.33000.3300291,200
Jun 05, 20190.32000.34000.32000.32000.3200924,800
Jun 04, 20190.45000.51000.33000.36000.36005,966,800
Jun 03, 20190.31000.34000.31000.32000.3200251,500
May 31, 20190.35000.36000.32000.34000.3400617,200
May 30, 20190.34000.46000.33000.33000.33003,009,300
May 29, 20190.34000.34000.32000.32000.320084,600
May 28, 20190.34000.34000.33000.34000.340061,600
May 24, 20190.33000.35000.32000.33000.330091,300
May 23, 20190.34000.35000.33000.33000.3300128,600
May 22, 20190.35000.36000.34000.35000.3500224,200
May 21, 20190.40000.40000.32000.35000.3500606,800
May 20, 20190.39000.39000.34000.34000.3400809,300
May 17, 20190.36000.43000.34000.39000.39001,921,000
May 16, 20190.38000.38000.34000.36000.3600396,500
May 15, 20190.41000.41000.31000.38000.3800691,600
May 14, 20190.39000.42000.39000.41000.410043,900
May 13, 20190.42000.42000.38000.39000.3900103,300
May 10, 20190.40000.43000.39000.40000.400073,900
May 09, 20190.39000.40000.38000.38000.380043,700
May 08, 20190.38000.39000.38000.39000.390015,500
May 07, 20190.39000.39000.37000.38000.380040,300
May 06, 20190.41000.41000.39000.39000.390023,200
May 03, 20190.41000.41000.39000.41000.410037,200
May 02, 20190.41000.42000.36000.42000.4200105,600
May 01, 20190.42000.42000.40000.42000.420081,300
Apr 30, 20190.42000.42000.41000.41000.410037,200
Apr 29, 20190.44000.44000.42000.42000.420053,900
Apr 26, 20190.46000.47000.42000.44000.4400175,300
Apr 25, 20190.45000.48000.44000.46000.4600555,800
Apr 24, 20190.41000.45000.41000.45000.4500257,900
Apr 23, 20190.41000.42000.40000.41000.4100355,400
Apr 22, 20190.42000.42000.38000.40000.4000317,000
Apr 18, 20190.37000.40000.36000.38000.3800239,700
Apr 17, 20190.36000.40000.36000.37000.3700385,400
Apr 16, 20190.35000.38000.35000.37000.370025,400
Apr 15, 20190.37000.37000.34000.35000.3500141,800
Apr 12, 20190.36000.37000.36000.37000.3700190,600
Apr 11, 20190.36000.40000.36000.37000.3700245,500
Apr 10, 20190.38000.38000.34000.35000.3500140,400
Apr 09, 20190.36000.40000.36000.39000.3900948,900
Apr 08, 20190.36000.38000.35000.36000.360039,100
Apr 05, 20190.35000.36000.33000.35000.3500116,300
Apr 04, 20190.33000.39000.33000.36000.3600276,000
Apr 03, 20190.33000.35000.33000.34000.3400149,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...