Historical Data for Milestone Scientific Inc. (MLSS)

$ 1.56   -0.04 (-2.50%) Volume: 368.17k 4:10 PM EST 10-Dec-2019
After Hours:  $ 1.55   -0.01 (-0.64%) Volume: 13.5k 4:23 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 1.62 1.62 1.50 1.56 361.17k -0.04 -2.50% 1.56 562.98k 793
12/09/19 1.51 1.68 1.4774 1.60 696.59k 0.07 4.58% 1.60 1.12m 1,612
12/06/19 1.54 1.60 1.43 1.53 808.15k 0.02 1.32% 1.53 1.24m 1,592
12/05/19 1.30 1.51 1.30 1.51 1.43m 0.20 15.27% 1.51 2.05m 2,680
12/04/19 1.30 1.33 1.25 1.31 451.73k 0.01 0.77% 1.31 586.32k 833
12/03/19 1.33 1.33 1.18 1.30 398.17k 0.03 2.36% 1.30 499.91k 883
12/02/19 1.35 1.3566 1.20 1.27 465.71k -0.05 -3.79% 1.27 590.16k 1,115
11/29/19 1.38 1.38 1.32 1.32 225.42k -0.03 -2.22% 1.32 303.91k 477
11/27/19 1.28 1.38 1.22 1.35 998.48k 0.13 10.66% 1.35 1.31m 1,854
11/26/19 1.17 1.32 1.14 1.22 977.03k 0.07 6.09% 1.22 1.21m 2,086
11/25/19 1.16 1.20 1.125 1.15 297.4k 0.00 0.00% 1.15 344.98k 843
11/22/19 1.15 1.20 1.11 1.15 563.51k 0.02 1.77% 1.15 649.76k 844
11/21/19 1.11 1.15 1.1022 1.13 141.94k 0.05 4.63% 1.13 160.88k 393
11/20/19 1.13 1.18 1.08 1.08 456.66k -0.04 -3.57% 1.08 520.58k 1,113
11/19/19 1.17 1.20 1.06 1.12 247.78k -0.05 -4.27% 1.12 279.59k 632
11/18/19 1.01 1.175 1.00 1.17 559.28k 0.01 0.86% 1.17 603.39k 1,005
11/15/19 1.26 1.28 1.12 1.16 581.84k -0.10 -7.94% 1.16 676.08k 1,111
11/14/19 1.09 1.35 1.0701 1.26 1.27m 0.19 17.76% 1.26 1.53m 2,277
11/13/19 1.09 1.09 1.05 1.07 163.04k 0.02 1.90% 1.07 175.23k 283
11/12/19 1.07 1.10 1.03 1.05 248.16k -0.02 -1.87% 1.05 267.25k 383
11/11/19 1.15 1.15 1.03 1.07 152.44k -0.03 -2.73% 1.07 161.22k 432