Historical Data for Milestone Scientific Inc. (MLSS)

$ 1.57   -0.06 (-3.68%) Volume: 207.42k 8:00 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 1.62 1.63 1.53 1.57 207.42k -0.06 -3.68% 1.57 324.47k 537
01/21/20 1.66 1.68 1.62 1.63 225.59k 0.00 0.00% 1.63 374.1k 854
01/17/20 1.68 1.68 1.61 1.63 266.03k -0.03 -1.81% 1.63 435.83k 796
01/16/20 1.67 1.6863 1.6109 1.66 201.83k 0.05 3.11% 1.66 332.1k 699
01/15/20 1.67 1.72 1.59 1.61 296.91k -0.08 -4.73% 1.61 492.78k 828
01/14/20 1.79 1.79 1.66 1.69 518.19k -0.09 -5.06% 1.69 882.82k 1,156
01/13/20 1.72 1.80 1.6633 1.78 481.87k 0.08 4.71% 1.78 837.87k 791
01/10/20 1.65 1.72 1.5901 1.70 484.69k 0.07 4.29% 1.70 798.62k 775
01/09/20 1.63 1.72 1.55 1.63 535.99k 0.02 1.24% 1.63 883.95k 1,528
01/08/20 1.56 1.72 1.55 1.61 964.86k -0.03 -1.83% 1.61 1.59m 2,500
01/07/20 1.44 1.65 1.43 1.64 727.94k 0.21 14.69% 1.64 1.12m 1,542
01/06/20 1.40 1.4799 1.33 1.43 334.98k 0.04 2.88% 1.43 470.78k 674
01/03/20 1.37 1.41 1.33 1.39 157.16k -0.02 -1.42% 1.39 216.7k 505
01/02/20 1.37 1.42 1.32 1.41 255.06k 0.02 1.44% 1.41 348.45k 498
12/31/19 1.38 1.42 1.3501 1.39 62.47k -0.02 -1.42% 1.39 87.37k 273
12/30/19 1.38 1.41 1.33 1.41 283.79k 0.03 2.17% 1.41 390.96k 605
12/27/19 1.44 1.45 1.33 1.38 391.77k -0.01 -0.72% 1.38 544.74k 720
12/26/19 1.31 1.40 1.31 1.39 250.54k 0.09 6.92% 1.39 340.62k 637
12/24/19 1.28 1.3299 1.28 1.30 105.51k 0.01 0.78% 1.30 138.21k 280
12/23/19 1.37 1.38 1.24 1.29 415.77k -0.02 -1.53% 1.29 539.76k 907