Historical Data for Milestone Scientific Inc. (MLSS)

$ 1.77   0.08 (+4.73%) Volume: 77.91k 4:00 PM EDT Oct 23, 2020
After Hours:  $ 1.77 0.00 (0.00%) Volume: 1.09k 5:08 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 1.72 1.78 1.69 1.77 77.91k 0.08 4.73% 1.77 134.04k 433
10/22/20 1.76 1.84 1.66 1.69 196.26k -0.06 -3.43% 1.69 338.43k 769
10/21/20 1.71 1.77 1.69 1.75 118.11k 0.02 1.16% 1.75 204.32k 478
10/20/20 1.69 1.80 1.69 1.73 89.96k 0.04 2.37% 1.73 156.47k 376
10/19/20 1.84 1.86 1.67 1.69 169.23k -0.17 -9.14% 1.69 297.95k 832
10/16/20 1.85 1.9199 1.82 1.86 125.19k -0.03 -1.59% 1.86 234.26k 597
10/15/20 1.78 1.92 1.75 1.89 233.53k 0.05 2.72% 1.89 424.37k 1,170
10/14/20 1.98 2.02 1.8106 1.84 467.94k -0.20 -9.80% 1.84 895.72k 1,876
10/13/20 1.72 2.17 1.66 2.04 2.33m 0.30 17.24% 2.04 4.56m 6,535
10/12/20 1.75 1.82 1.72 1.74 194.93k -0.02 -1.14% 1.74 341.22k 692
10/09/20 1.75 1.89 1.71 1.76 309.17k 0.01 0.57% 1.76 548.21k 815
10/08/20 1.90 1.95 1.69 1.75 344.13k -0.11 -5.91% 1.75 634.01k 1,408
10/07/20 1.62 1.87 1.6154 1.86 280.68k 0.26 16.25% 1.86 492.5k 1,415
10/06/20 1.66 1.70 1.60 1.60 130.32k -0.04 -2.44% 1.60 215.08k 676
10/05/20 1.58 1.68 1.51 1.64 162k 0.06 3.80% 1.64 263.88k 991
10/02/20 1.52 1.63 1.46 1.58 154.54k 0.06 3.95% 1.58 240.47k 662
10/01/20 1.45 1.55 1.36 1.52 238.43k 0.13 9.35% 1.52 346.78k 1,033
09/30/20 1.43 1.47 1.37 1.39 109.67k -0.07 -4.79% 1.39 155.26k 674
09/29/20 1.41 1.48 1.41 1.46 61.2k 0.03 2.10% 1.46 89.26k 408
09/28/20 1.41 1.44 1.37 1.43 199.25k 0.03 2.14% 1.43 280.14k 955