NYSE American - Delayed Quote USD

Milestone Scientific Inc. (MLSS)

0.5700 +0.0110 (+1.97%)
At close: April 25 at 3:59 PM EDT
0.5796 +0.01 (+1.68%)
After hours: April 25 at 6:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.5400 0.6100 0.5400 0.5700 0.5700 222,000
Apr 24, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 37,700
Apr 23, 2024 0.5600 0.5800 0.5500 0.5600 0.5600 44,300
Apr 22, 2024 0.5400 0.5700 0.5400 0.5400 0.5400 131,700
Apr 19, 2024 0.5800 0.6000 0.5500 0.5500 0.5500 68,400
Apr 18, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 100,400
Apr 17, 2024 0.5800 0.6000 0.5600 0.5700 0.5700 15,100
Apr 16, 2024 0.5700 0.6200 0.5700 0.5900 0.5900 15,700
Apr 15, 2024 0.6000 0.6200 0.5700 0.5700 0.5700 50,600
Apr 12, 2024 0.5800 0.6100 0.5500 0.6100 0.6100 210,900
Apr 11, 2024 0.5900 0.6000 0.5400 0.5700 0.5700 353,300
Apr 10, 2024 0.6000 0.6300 0.6000 0.6100 0.6100 57,200
Apr 9, 2024 0.6200 0.6400 0.5900 0.5900 0.5900 55,700
Apr 8, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 49,500
Apr 5, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 18,600
Apr 4, 2024 0.6300 0.6800 0.6000 0.6200 0.6200 210,100
Apr 3, 2024 0.6400 0.6800 0.6200 0.6300 0.6300 44,900
Apr 2, 2024 0.6700 0.6700 0.6000 0.6300 0.6300 70,900
Apr 1, 2024 0.6400 0.6900 0.6200 0.6500 0.6500 25,500
Mar 28, 2024 0.6500 0.6700 0.6000 0.6200 0.6200 139,800
Mar 27, 2024 0.6200 0.6500 0.5900 0.6300 0.6300 51,100
Mar 26, 2024 0.7000 0.7000 0.5900 0.6300 0.6300 307,700
Mar 25, 2024 0.7000 0.7000 0.6600 0.6900 0.6900 36,500
Mar 22, 2024 0.6800 0.7000 0.6500 0.7000 0.7000 50,700
Mar 21, 2024 0.6500 0.7000 0.6500 0.6600 0.6600 45,800
Mar 20, 2024 0.6800 0.7000 0.6500 0.6500 0.6500 52,000
Mar 19, 2024 0.7000 0.7400 0.6600 0.6700 0.6700 45,900
Mar 18, 2024 0.7000 0.7600 0.6700 0.6900 0.6900 75,100
Mar 15, 2024 0.6700 0.7400 0.6400 0.7000 0.7000 191,400
Mar 14, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 62,900
Mar 13, 2024 0.6800 0.7400 0.6800 0.7000 0.7000 61,200
Mar 12, 2024 0.7400 0.7600 0.7100 0.7100 0.7100 51,700
Mar 11, 2024 0.7400 0.7600 0.7200 0.7400 0.7400 41,700
Mar 8, 2024 0.7500 0.7600 0.7200 0.7500 0.7500 60,500
Mar 7, 2024 0.7300 0.7600 0.7200 0.7400 0.7400 18,700
Mar 6, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 45,400
Mar 5, 2024 0.7600 0.7700 0.7200 0.7600 0.7600 48,500
Mar 4, 2024 0.7800 0.7800 0.7500 0.7800 0.7800 84,200
Mar 1, 2024 0.7300 0.7700 0.7200 0.7600 0.7600 225,200
Feb 29, 2024 0.7300 0.7300 0.6900 0.7000 0.7000 107,800
Feb 28, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 58,600
Feb 27, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 81,500
Feb 26, 2024 0.6600 0.7200 0.6600 0.6800 0.6800 153,200
Feb 23, 2024 0.6900 0.7000 0.6600 0.6900 0.6900 32,000
Feb 22, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 27,800
Feb 21, 2024 0.6800 0.6900 0.6500 0.6700 0.6700 38,600
Feb 20, 2024 0.6600 0.6900 0.6500 0.6800 0.6800 59,800
Feb 16, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 128,100
Feb 15, 2024 0.6300 0.6900 0.6300 0.6800 0.6800 191,200
Feb 14, 2024 0.6200 0.6500 0.6100 0.6400 0.6400 75,300
Feb 13, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 82,000
Feb 12, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 42,000
Feb 9, 2024 0.6300 0.6700 0.6200 0.6400 0.6400 111,900
Feb 8, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 38,700
Feb 7, 2024 0.6300 0.6400 0.6100 0.6400 0.6400 20,200
Feb 6, 2024 0.6300 0.6500 0.6200 0.6300 0.6300 65,900
Feb 5, 2024 0.6100 0.6200 0.5900 0.6100 0.6100 30,300
Feb 2, 2024 0.5900 0.6200 0.5800 0.6000 0.6000 43,300
Feb 1, 2024 0.5900 0.6100 0.5800 0.6000 0.6000 13,800
Jan 31, 2024 0.5900 0.6100 0.5700 0.5700 0.5700 24,600
Jan 30, 2024 0.6100 0.6100 0.5700 0.6100 0.6100 56,200
Jan 29, 2024 0.6000 0.6200 0.5700 0.6000 0.6000 35,600
Jan 26, 2024 0.6200 0.6200 0.5600 0.6000 0.6000 55,500
Jan 25, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 39,200
Jan 24, 2024 0.6000 0.6200 0.5800 0.6200 0.6200 27,600
Jan 23, 2024 0.6100 0.6200 0.5900 0.5900 0.5900 28,900
Jan 22, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 27,600
Jan 19, 2024 0.6200 0.6200 0.5800 0.6000 0.6000 18,500
Jan 18, 2024 0.5800 0.6200 0.5700 0.6000 0.6000 101,200
Jan 17, 2024 0.6000 0.6100 0.5800 0.5800 0.5800 35,100
Jan 16, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 40,000
Jan 12, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 101,500
Jan 11, 2024 0.6200 0.6200 0.5800 0.5900 0.5900 139,800
Jan 10, 2024 0.6800 0.6800 0.6000 0.6400 0.6400 112,100
Jan 9, 2024 0.6800 0.6800 0.6300 0.6500 0.6500 174,000
Jan 8, 2024 0.6200 0.6900 0.5200 0.6900 0.6900 374,600
Jan 5, 2024 0.6800 0.7000 0.6300 0.6300 0.6300 133,400
Jan 4, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 25,500
Jan 3, 2024 0.6600 0.7000 0.6200 0.7000 0.7000 111,000
Jan 2, 2024 0.7000 0.7100 0.6600 0.6600 0.6600 106,700
Dec 29, 2023 0.6700 0.7200 0.6500 0.6900 0.6900 266,900
Dec 28, 2023 0.7000 0.7200 0.6300 0.6600 0.6600 461,400
Dec 27, 2023 0.5800 0.6700 0.5700 0.6300 0.6300 572,800
Dec 26, 2023 0.5800 0.6100 0.5600 0.5900 0.5900 135,000
Dec 22, 2023 0.5900 0.6000 0.5900 0.5900 0.5900 30,500
Dec 21, 2023 0.6200 0.6300 0.5800 0.5900 0.5900 64,800
Dec 20, 2023 0.5700 0.6100 0.5700 0.6000 0.6000 228,300
Dec 19, 2023 0.5600 0.6300 0.5600 0.5900 0.5900 120,300
Dec 18, 2023 0.6100 0.6100 0.5600 0.5600 0.5600 216,100
Dec 15, 2023 0.5800 0.6300 0.5800 0.5800 0.5800 182,400
Dec 14, 2023 0.6000 0.6300 0.6000 0.6100 0.6100 143,700
Dec 13, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 73,700
Dec 12, 2023 0.6500 0.6500 0.6000 0.6100 0.6100 205,100
Dec 11, 2023 0.6800 0.6900 0.6100 0.6200 0.6200 556,000
Dec 8, 2023 0.8200 0.8200 0.7000 0.7100 0.7100 494,000
Dec 7, 2023 0.8000 0.8700 0.7600 0.7900 0.7900 60,000
Dec 6, 2023 0.8400 0.8400 0.7600 0.7800 0.7800 36,700
Dec 5, 2023 0.8100 0.8200 0.7900 0.8100 0.8100 29,800
Dec 4, 2023 0.8500 0.8500 0.7900 0.7900 0.7900 11,100
Dec 1, 2023 0.8400 0.8500 0.8000 0.8200 0.8200 23,000
Nov 30, 2023 0.8600 0.8600 0.8100 0.8400 0.8400 13,100
Nov 29, 2023 0.8900 0.9000 0.8400 0.8400 0.8400 33,000
Nov 28, 2023 0.8300 0.9100 0.8300 0.8700 0.8700 136,500
Nov 27, 2023 0.7900 0.8900 0.7800 0.8600 0.8600 171,200
Nov 24, 2023 0.7900 0.8100 0.7600 0.8100 0.8100 7,900
Nov 22, 2023 0.7900 0.7900 0.7400 0.7900 0.7900 39,800
Nov 21, 2023 0.8300 0.8300 0.7900 0.7900 0.7900 6,400
Nov 20, 2023 0.7900 0.8200 0.7600 0.8000 0.8000 32,700
Nov 17, 2023 0.8100 0.8400 0.7800 0.8000 0.8000 24,100
Nov 16, 2023 0.8200 0.8500 0.8000 0.8100 0.8100 18,800
Nov 15, 2023 0.8200 0.9000 0.8200 0.8300 0.8300 116,200
Nov 14, 2023 0.8200 0.8500 0.8000 0.8300 0.8300 59,700
Nov 13, 2023 0.8000 0.8900 0.7900 0.8500 0.8500 194,500
Nov 10, 2023 0.7600 0.8000 0.7500 0.7600 0.7600 56,300
Nov 9, 2023 0.7100 0.8000 0.7000 0.7300 0.7300 42,600
Nov 8, 2023 0.8100 0.8100 0.7500 0.7800 0.7800 13,700
Nov 7, 2023 0.8000 0.8300 0.7900 0.7900 0.7900 74,800
Nov 6, 2023 0.8400 0.8600 0.8200 0.8300 0.8300 22,700
Nov 3, 2023 0.8700 0.8900 0.8500 0.8500 0.8500 124,100
Nov 2, 2023 0.8400 0.8900 0.8400 0.8600 0.8600 56,900
Nov 1, 2023 0.8900 0.8900 0.8400 0.8600 0.8600 22,500
Oct 31, 2023 0.8600 0.8900 0.8600 0.8700 0.8700 17,800
Oct 30, 2023 0.8600 0.9000 0.8600 0.9000 0.9000 24,500
Oct 27, 2023 0.8600 0.8900 0.8600 0.8900 0.8900 2,300
Oct 26, 2023 0.8900 0.9100 0.8600 0.8600 0.8600 15,100
Oct 25, 2023 0.9100 0.9100 0.8800 0.9000 0.9000 10,500
Oct 24, 2023 0.8800 0.9200 0.8800 0.9000 0.9000 14,900
Oct 23, 2023 1.0000 1.0000 0.8900 0.9100 0.9100 51,200
Oct 20, 2023 0.9100 0.9500 0.9000 0.9200 0.9200 45,600
Oct 19, 2023 0.9000 1.0000 0.8900 0.9000 0.9000 239,700
Oct 18, 2023 0.9700 0.9700 0.9000 0.9000 0.9000 33,400
Oct 17, 2023 0.9100 1.0000 0.8800 0.9400 0.9400 56,400
Oct 16, 2023 0.8900 0.9500 0.8800 0.8800 0.8800 36,500
Oct 13, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 13,900
Oct 12, 2023 0.9000 0.9200 0.8700 0.9000 0.9000 39,100
Oct 11, 2023 0.8900 0.9400 0.8900 0.9100 0.9100 10,000
Oct 10, 2023 0.8900 0.9200 0.8900 0.9000 0.9000 13,000
Oct 9, 2023 0.9000 0.9200 0.8900 0.9200 0.9200 15,100
Oct 6, 2023 0.9200 0.9400 0.9100 0.9200 0.9200 11,300
Oct 5, 2023 0.9100 0.9800 0.9100 0.9100 0.9100 76,600
Oct 4, 2023 0.8800 0.9400 0.8800 0.9200 0.9200 49,800
Oct 3, 2023 0.8800 0.9000 0.8700 0.8800 0.8800 42,300
Oct 2, 2023 0.9000 0.9200 0.8600 0.9000 0.9000 96,800
Sep 29, 2023 0.9200 0.9400 0.9000 0.9200 0.9200 50,200
Sep 28, 2023 0.9100 0.9300 0.9100 0.9200 0.9200 18,100
Sep 27, 2023 0.9000 0.9400 0.9000 0.9000 0.9000 51,700
Sep 26, 2023 0.9400 0.9500 0.9200 0.9200 0.9200 51,400
Sep 25, 2023 0.9500 0.9700 0.9400 0.9400 0.9400 31,000
Sep 22, 2023 0.9700 0.9700 0.9600 0.9600 0.9600 66,600
Sep 21, 2023 0.9600 1.0000 0.9500 0.9800 0.9800 79,400
Sep 20, 2023 1.0200 1.0400 0.9800 0.9800 0.9800 29,800
Sep 19, 2023 1.0300 1.0500 0.9900 1.0300 1.0300 75,400
Sep 18, 2023 1.0600 1.0600 1.0100 1.0500 1.0500 50,300
Sep 15, 2023 1.0800 1.0800 1.0000 1.0000 1.0000 82,600
Sep 14, 2023 1.0300 1.0800 1.0200 1.0800 1.0800 73,500
Sep 13, 2023 0.9800 1.0500 0.9700 1.0500 1.0500 118,400
Sep 12, 2023 0.9800 0.9900 0.9500 0.9600 0.9600 38,600
Sep 11, 2023 0.9200 1.0000 0.9200 0.9700 0.9700 57,500
Sep 8, 2023 1.0000 1.0000 0.9400 0.9500 0.9500 54,600
Sep 7, 2023 0.9900 1.0000 0.9800 0.9900 0.9900 66,400
Sep 6, 2023 1.0500 1.0500 0.9800 0.9900 0.9900 63,100
Sep 5, 2023 1.0800 1.0800 1.0200 1.0300 1.0300 42,500
Sep 1, 2023 1.0700 1.0900 1.0700 1.0800 1.0800 31,200
Aug 31, 2023 1.0300 1.0800 1.0300 1.0700 1.0700 61,300
Aug 30, 2023 1.0300 1.0600 1.0300 1.0400 1.0400 35,000
Aug 29, 2023 1.0600 1.0800 1.0300 1.0500 1.0500 37,300
Aug 28, 2023 1.0400 1.0600 1.0400 1.0600 1.0600 15,600
Aug 25, 2023 1.0300 1.0500 1.0000 1.0500 1.0500 58,800
Aug 24, 2023 1.0600 1.0700 1.0400 1.0400 1.0400 27,300
Aug 23, 2023 1.0800 1.1100 1.0600 1.0800 1.0800 13,000
Aug 22, 2023 1.1300 1.1900 1.1200 1.1200 1.1200 29,700
Aug 21, 2023 1.0500 1.1500 1.0500 1.1200 1.1200 51,300
Aug 18, 2023 1.0600 1.0800 1.0500 1.0600 1.0600 47,000
Aug 17, 2023 1.0500 1.1100 1.0300 1.0800 1.0800 107,900
Aug 16, 2023 1.2200 1.2500 1.1000 1.1300 1.1300 176,300
Aug 15, 2023 1.3100 1.3200 1.2200 1.2600 1.2600 191,500
Aug 14, 2023 1.2300 1.3500 1.2200 1.3100 1.3100 332,100
Aug 11, 2023 1.2600 1.2800 1.1900 1.2100 1.2100 162,000
Aug 10, 2023 1.1300 1.2600 1.1300 1.2600 1.2600 321,000
Aug 9, 2023 1.0400 1.1700 1.0400 1.1400 1.1400 275,100
Aug 8, 2023 0.9900 1.0300 0.9300 1.0200 1.0200 208,200
Aug 7, 2023 1.0600 1.0600 0.9700 0.9700 0.9700 46,900
Aug 4, 2023 1.0000 1.0400 1.0000 1.0000 1.0000 36,000
Aug 3, 2023 0.9900 1.0600 0.9900 1.0300 1.0300 25,600
Aug 2, 2023 1.0700 1.0800 0.9800 1.0200 1.0200 120,200
Aug 1, 2023 1.0500 1.1200 1.0500 1.0800 1.0800 19,100
Jul 31, 2023 1.1100 1.1500 1.0900 1.0900 1.0900 48,000
Jul 28, 2023 1.0700 1.1400 1.0700 1.1200 1.1200 22,300
Jul 27, 2023 1.1100 1.1800 1.1100 1.1100 1.1100 50,700
Jul 26, 2023 1.0200 1.1400 1.0100 1.1400 1.1400 50,000
Jul 25, 2023 1.1200 1.1200 1.0600 1.0700 1.0700 44,900
Jul 24, 2023 1.1200 1.1300 1.1000 1.1100 1.1100 23,600
Jul 21, 2023 1.1400 1.1500 1.1100 1.1100 1.1100 26,500
Jul 20, 2023 1.1000 1.1600 1.0800 1.1200 1.1200 59,500
Jul 19, 2023 1.1700 1.2000 1.0800 1.0800 1.0800 177,500
Jul 18, 2023 1.2100 1.2100 1.1600 1.2000 1.2000 39,600
Jul 17, 2023 1.1500 1.1800 1.1400 1.1800 1.1800 45,500
Jul 14, 2023 1.1400 1.1800 1.0900 1.1300 1.1300 82,600
Jul 13, 2023 1.1200 1.2200 1.0800 1.1500 1.1500 155,000
Jul 12, 2023 1.1400 1.2100 1.1000 1.1400 1.1400 200,200
Jul 11, 2023 1.0600 1.1100 1.0600 1.0900 1.0900 63,900
Jul 10, 2023 0.9300 1.0900 0.9300 1.0500 1.0500 112,500
Jul 7, 2023 0.8800 0.9700 0.8800 0.9600 0.9600 120,500
Jul 6, 2023 0.8100 0.8800 0.8100 0.8800 0.8800 126,000
Jul 5, 2023 0.8800 0.8800 0.8200 0.8500 0.8500 51,600
Jul 3, 2023 0.8900 0.9000 0.8700 0.8700 0.8700 42,200
Jun 30, 2023 0.9000 0.9200 0.8700 0.8700 0.8700 52,500
Jun 29, 2023 0.8900 0.9000 0.8600 0.9000 0.9000 35,000
Jun 28, 2023 0.9000 0.9200 0.8900 0.8900 0.8900 30,000
Jun 27, 2023 0.9300 0.9300 0.7200 0.8900 0.8900 152,200
Jun 26, 2023 0.9200 0.9500 0.9100 0.9200 0.9200 50,700
Jun 23, 2023 0.9800 1.0000 0.9100 0.9100 0.9100 203,200
Jun 22, 2023 1.0400 1.0500 0.9800 0.9800 0.9800 124,200
Jun 21, 2023 1.0200 1.0500 0.9800 1.0200 1.0200 154,200
Jun 20, 2023 1.0600 1.1000 1.0600 1.0600 1.0600 45,900
Jun 16, 2023 1.0700 1.0800 0.9800 1.0800 1.0800 341,100
Jun 15, 2023 1.1400 1.1500 1.0400 1.0500 1.0500 118,900
Jun 14, 2023 1.1300 1.1800 1.1000 1.1000 1.1000 82,500
Jun 13, 2023 1.1400 1.1900 1.1200 1.1500 1.1500 86,500
Jun 12, 2023 1.1100 1.1700 1.1000 1.1600 1.1600 132,500
Jun 9, 2023 1.0800 1.2200 1.0600 1.1300 1.1300 414,800
Jun 8, 2023 1.0300 1.0700 1.0300 1.0400 1.0400 65,300
Jun 7, 2023 1.0600 1.0700 1.0000 1.0700 1.0700 91,700
Jun 6, 2023 1.0400 1.0500 1.0000 1.0000 1.0000 69,400
Jun 5, 2023 1.0400 1.0800 1.0400 1.0400 1.0400 76,600
Jun 2, 2023 1.0300 1.0600 1.0200 1.0400 1.0400 150,500
Jun 1, 2023 1.0100 1.0300 1.0000 1.0300 1.0300 36,700
May 31, 2023 1.0500 1.0500 1.0100 1.0200 1.0200 85,300
May 30, 2023 1.0100 1.0700 1.0100 1.0400 1.0400 270,000
May 26, 2023 1.0500 1.0500 0.9900 1.0300 1.0300 106,100
May 25, 2023 0.9900 1.0300 0.9700 0.9900 0.9900 49,000
May 24, 2023 1.0200 1.0200 0.9700 0.9900 0.9900 33,900
May 23, 2023 1.0500 1.0600 1.0200 1.0300 1.0300 41,500
May 22, 2023 1.0500 1.0500 1.0300 1.0500 1.0500 63,200
May 19, 2023 1.0500 1.0500 1.0100 1.0300 1.0300 77,600
May 18, 2023 1.0400 1.0400 0.9900 1.0300 1.0300 297,700
May 17, 2023 0.9000 1.0200 0.8100 1.0100 1.0100 152,600
May 16, 2023 0.9200 0.9600 0.8800 0.9300 0.9300 89,700
May 15, 2023 0.8200 0.9600 0.8000 0.9200 0.9200 138,700
May 12, 2023 0.7400 0.8200 0.7400 0.8200 0.8200 338,500
May 11, 2023 0.7200 0.7400 0.7200 0.7300 0.7300 86,900
May 10, 2023 0.7600 0.7800 0.7400 0.7500 0.7500 59,100
May 9, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 23,000
May 8, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 50,200
May 5, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 31,300
May 4, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 44,000
May 3, 2023 0.7800 0.7800 0.7200 0.7300 0.7300 70,400
May 2, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 35,400
May 1, 2023 0.8000 0.8000 0.7400 0.7400 0.7400 48,400
Apr 28, 2023 0.7500 0.7800 0.7500 0.7700 0.7700 51,000
Apr 27, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 25,600
Apr 26, 2023 0.7600 0.7600 0.7400 0.7600 0.7600 36,300

Related Tickers

KRMD KORU Medical Systems, Inc.
2.1900
-0.45%
 
DXR Daxor Corporation
9.65
-2.72%
 
OSUR OraSure Technologies, Inc.
5.26
-4.36%
 
STSS Sharps Technology, Inc.
0.2850
-1.42%
 
WHSI Wearable Health Solutions, Inc.
0.0008
0.00%
 
INFU InfuSystem Holdings, Inc.
7.61
-3.30%
 
MMSI Merit Medical Systems, Inc.
73.38
-0.88%
 
LMAT LeMaitre Vascular, Inc.
62.99
-1.62%
 
RVP Retractable Technologies, Inc.
1.0600
-1.85%
 
ICUI ICU Medical, Inc.
94.53
-2.26%