Historical Data for Milestone Scientific Inc. (MLSS)

$ 1.85   0.05 (+2.78%) Volume: 28.74k 10:23 AM EDT 13-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 1.75 1.85 1.75 1.85 28.74k 0.05 2.78% 1.85 51.92k 195
08/12/20 1.88 1.90 1.69 1.80 349.48k -0.04 -2.17% 1.80 623.72k 1,630
08/11/20 1.90 1.90 1.82 1.84 282.65k -0.06 -3.16% 1.84 529.96k 1,143
08/10/20 1.89 1.925 1.82 1.90 232.55k 0.02 1.06% 1.90 435.32k 728
08/07/20 1.92 1.9701 1.85 1.88 226.5k -0.04 -2.08% 1.88 433.44k 1,093
08/06/20 1.86 1.94 1.82 1.92 401.8k 0.05 2.67% 1.92 759.74k 1,533
08/05/20 1.88 1.92 1.845 1.87 363.23k 0.03 1.63% 1.87 683.18k 1,046
08/04/20 1.93 1.955 1.77 1.84 621.56k -0.08 -4.17% 1.84 1.15m 1,360
08/03/20 1.92 1.99 1.87 1.92 473.49k -0.01 -0.52% 1.92 914.09k 1,215
07/31/20 2.08 2.12 1.92 1.93 258.78k -0.15 -7.21% 1.93 523.49k 1,069
07/30/20 1.90 2.10 1.90 2.08 328.27k 0.16 8.33% 2.08 657.92k 1,211
07/29/20 1.93 1.95 1.87 1.92 251.33k -0.02 -1.03% 1.92 481.62k 926
07/28/20 1.97 1.98 1.90 1.94 161.29k -0.04 -2.02% 1.94 312.37k 917
07/27/20 1.78 2.00 1.74 1.98 329.78k 0.24 13.79% 1.98 624.3k 1,293
07/24/20 1.85 1.8501 1.71 1.74 416.5k -0.11 -5.95% 1.74 735.53k 1,460
07/23/20 1.87 1.96 1.79 1.85 331.24k -0.05 -2.63% 1.85 622.41k 1,159
07/22/20 1.97 1.98 1.85 1.90 297.48k -0.06 -3.06% 1.90 566.18k 823
07/21/20 2.06 2.06 1.92 1.96 367.55k -0.04 -2.00% 1.96 723k 1,145
07/20/20 2.07 2.0784 1.92 2.00 448.04k -0.05 -2.44% 2.00 887.29k 2,001
07/17/20 2.03 2.13 2.03 2.05 278.07k -0.01 -0.49% 2.05 574.38k 1,025
07/16/20 2.12 2.12 2.01 2.06 176.39k -0.05 -2.37% 2.06 364.57k 726
07/15/20 2.03 2.14 1.95 2.11 262.8k 0.10 4.98% 2.11 539.04k 1,241
07/14/20 1.98 2.04 1.92 2.01 499.41k 0.03 1.52% 2.01 979.88k 1,688
07/13/20 2.18 2.201 1.97 1.98 546.11k -0.21 -9.59% 1.98 1.14m 2,031