Historical Data for Milestone Scientific Inc. (MLSS)

$ 1.08   0.15 (+16.13%) Volume: 1.33m 4:10 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 0.90 1.0995 0.8805 1.08 1.32m 0.15 16.13% 1.08 1.31m 3,135
04/08/20 0.91 0.9601 0.88 0.93 495.53k -0.01 -1.06% 0.93 460.14k 933
04/07/20 1.10 1.139 0.85 0.94 672.52k -0.17 -15.32% 0.94 665.71k 1,274
04/06/20 1.25 1.2507 1.0775 1.11 523.22k -0.10 -8.26% 1.11 605.45k 1,137
04/03/20 1.33 1.35 1.18 1.21 165.97k -0.07 -5.47% 1.21 204.7k 343
04/02/20 1.18 1.33 1.15 1.28 93.27k 0.10 8.47% 1.28 115.66k 314
04/01/20 1.21 1.24 1.15 1.18 117.35k -0.07 -5.60% 1.18 139.54k 347
03/31/20 1.28 1.31 1.1558 1.25 223.62k -0.06 -4.58% 1.25 274.21k 565
03/30/20 1.34 1.34 1.23 1.31 178.69k 0.01 0.77% 1.31 232.41k 586
03/27/20 1.26 1.33 1.24 1.30 77.31k 0.00 0.00% 1.30 99.81k 340
03/26/20 1.31 1.3992 1.30 1.30 122.69k 0.00 0.00% 1.30 165.65k 528
03/25/20 1.25 1.39 1.20 1.30 236.54k 0.01 0.78% 1.30 307.45k 1,101
03/24/20 1.44 1.44 1.15 1.29 325.13k -0.02 -1.53% 1.29 413.98k 917
03/23/20 1.31 1.37 1.21 1.31 159.17k -0.05 -3.68% 1.31 207.57k 713
03/20/20 1.47 1.50 1.33 1.36 269.91k -0.11 -7.48% 1.36 379.96k 670
03/19/20 1.35 1.53 1.35 1.47 183.45k 0.11 8.09% 1.47 266.52k 584
03/18/20 1.63 1.6535 1.30 1.36 408.66k -0.29 -17.58% 1.36 577.82k 963
03/17/20 1.69 1.7599 1.43 1.65 332.5k -0.02 -1.20% 1.65 531.95k 1,103
03/16/20 1.52 1.72 1.50 1.67 291.29k -0.12 -6.70% 1.67 474.16k 979
03/13/20 2.00 2.00 1.65 1.79 361.21k -0.07 -3.76% 1.79 651.64k 1,018
03/12/20 1.91 1.9299 1.55 1.86 700.67k -0.16 -7.92% 1.86 1.21m 2,136
03/11/20 2.22 2.29 1.96 2.02 457.14k -0.25 -11.01% 2.02 951.81k 1,393
03/10/20 2.44 2.45 2.12 2.27 354.17k -0.06 -2.58% 2.27 805.48k 1,117
03/09/20 2.24 2.40 2.21 2.33 366.09k -0.15 -6.05% 2.33 842.85k 1,002