U.S. markets closed

Milestone Scientific Inc. (MLSS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7300-0.0800 (-4.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20211.83001.83001.72001.73001.730073,400
Jul 22, 20211.72001.86001.67001.81001.8100178,700
Jul 21, 20211.70001.89001.67001.70001.7000458,000
Jul 20, 20211.70001.75001.65001.69001.6900303,200
Jul 19, 20211.66001.75001.62001.70001.7000364,100
Jul 16, 20211.88001.88001.68001.69001.6900392,300
Jul 15, 20211.81001.89001.76001.87001.8700229,800
Jul 14, 20212.01002.06001.86001.86001.8600287,300
Jul 13, 20212.09002.09001.97001.99001.9900261,800
Jul 12, 20211.97002.23001.95002.12002.1200304,200
Jul 09, 20212.08002.12001.91002.02002.0200455,000
Jul 08, 20211.99002.12001.96002.08002.0800279,500
Jul 07, 20212.24002.24002.00002.01002.0100785,500
Jul 06, 20212.31002.31002.16002.23002.2300317,100
Jul 02, 20212.29002.38002.11002.34002.3400657,400
Jul 01, 20212.45002.51002.20002.34002.3400483,300
Jun 30, 20212.47002.54002.36002.45002.4500427,800
Jun 29, 20212.51002.58002.34002.48002.4800524,200
Jun 28, 20212.48002.73002.40002.53002.53001,215,600
Jun 25, 20212.04002.70001.99002.39002.39009,169,300
Jun 24, 20212.06002.06001.96002.05002.0500456,000
Jun 23, 20212.03002.07001.95002.06002.0600510,200
Jun 22, 20211.96002.06001.88002.02002.0200355,900
Jun 21, 20211.97002.00001.89001.96001.9600350,200
Jun 18, 20211.94002.01001.93001.93001.9300585,100
Jun 17, 20211.95002.00001.94001.95001.9500493,100
Jun 16, 20212.04002.07001.93001.98001.9800521,600
Jun 15, 20212.11002.13002.02002.06002.0600272,600
Jun 14, 20212.18002.20002.08002.11002.1100217,500
Jun 11, 20212.18002.24002.14002.18002.1800174,100
Jun 10, 20212.17002.23002.12002.19002.1900191,000
Jun 09, 20212.19002.26002.13002.18002.1800249,600
Jun 08, 20212.11002.25002.11002.21002.2100302,400
Jun 07, 20212.08002.17002.05002.13002.1300342,900
Jun 04, 20212.10002.14002.02002.02002.0200248,800
Jun 03, 20212.05002.14001.98002.10002.1000403,700
Jun 02, 20212.10002.11002.03002.05002.0500346,800
Jun 01, 20212.10002.11002.03002.08002.0800228,300
May 28, 20212.16002.19002.08002.08002.0800165,000
May 27, 20212.11002.18002.05002.17002.1700311,600
May 26, 20212.05002.18002.00002.10002.1000542,600
May 25, 20212.12002.14001.99002.04002.0400329,200
May 24, 20212.14002.22002.11002.13002.1300216,800
May 21, 20212.10002.18002.03002.15002.1500271,000
May 20, 20212.12002.16001.99002.05002.0500418,100
May 19, 20212.16002.19001.98002.08002.0800826,500
May 18, 20212.20002.28002.16002.17002.1700196,500
May 17, 20212.30002.37002.17002.19002.1900281,400
May 14, 20212.23002.36002.22002.25002.2500253,000
May 13, 20212.31002.37002.23002.24002.2400275,400
May 12, 20212.31002.40002.26002.30002.3000271,700
May 11, 20212.27002.46002.22002.35002.3500182,300
May 10, 20212.41002.41002.27002.35002.3500247,100
May 07, 20212.37002.56002.36002.45002.4500287,900
May 06, 20212.51002.52002.34002.36002.3600438,100
May 05, 20212.75002.76002.51002.52002.5200388,100
May 04, 20212.94002.94002.70002.77002.7700374,600
May 03, 20212.58003.17002.56003.04003.04001,787,300
Apr 30, 20212.46002.54002.42002.52002.5200213,100
Apr 29, 20212.53002.58002.41002.50002.5000282,500
Apr 28, 20212.52002.56002.40002.48002.4800512,900
Apr 27, 20212.67002.69002.47002.51002.5100357,000
Apr 26, 20212.53002.63002.50002.59002.5900257,700
Apr 23, 20212.50002.57002.40002.50002.5000284,500
Apr 22, 20212.42002.60002.42002.47002.4700349,200
Apr 21, 20212.34002.52002.33002.48002.4800450,300
Apr 20, 20212.56002.56002.29002.36002.3600767,700
Apr 19, 20212.69002.69002.52002.54002.5400422,200
Apr 16, 20212.90002.90002.65002.67002.6700686,700
Apr 15, 20213.03003.09002.86002.87002.8700258,200
Apr 14, 20213.04003.14002.95003.03003.0300306,500
Apr 13, 20213.15003.18002.89003.08003.0800633,400
Apr 12, 20213.27003.34003.10003.12003.1200226,500
Apr 09, 20213.20003.30003.13003.21003.2100367,000
Apr 08, 20213.31003.34003.07003.24003.24001,200,000
Apr 07, 20213.33003.46003.28003.29003.2900467,500
Apr 06, 20213.46003.52003.27003.29003.2900295,800
Apr 05, 20213.83003.83003.44003.47003.4700223,700
Apr 01, 20213.56003.77003.42003.72003.7200317,000
Mar 31, 20213.36003.59003.33003.57003.5700410,800
Mar 30, 20213.29003.46003.25003.27003.2700420,400
Mar 29, 20213.46003.54003.27003.28003.2800361,600
Mar 26, 20213.62003.70003.36003.46003.4600319,900
Mar 25, 20213.42003.68003.28003.61003.6100446,900
Mar 24, 20213.75003.81003.40003.43003.4300556,000
Mar 23, 20214.00004.06003.70003.77003.7700576,900
Mar 22, 20214.03004.11003.98004.05004.0500332,300
Mar 19, 20214.09004.14003.82004.05004.0500789,400
Mar 18, 20214.27004.35004.01004.01004.0100284,200
Mar 17, 20214.23004.40004.13004.30004.3000371,900
Mar 16, 20214.49004.64004.20004.30004.3000941,000
Mar 15, 20214.56004.74004.40004.44004.4400452,600
Mar 12, 20214.52004.84004.41004.56004.5600622,700
Mar 11, 20214.69004.85004.38004.55004.55001,192,900
Mar 10, 20214.19004.77004.06004.67004.67002,925,800
Mar 09, 20213.73004.38003.68004.31004.31001,344,200
Mar 08, 20213.69003.79003.53003.69003.6900859,600
Mar 05, 20213.76003.85003.37003.68003.6800545,400
Mar 04, 20213.79003.90003.55003.71003.7100732,300
Mar 03, 20214.11004.32003.84003.92003.9200780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...