Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muscle Pharm Corp (OP: MSLP )

N/A UNCHANGED
Last Price Updated: 11:00 AM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.850 1.870 1.680 1.710 25,887 -0.20(-10.47%)
Feb 26, 2016 1.880 1.910 1.840 1.910 1,819 +0.06(+3.24%)
Feb 25, 2016 1.910 1.910 1.810 1.850 4,651 -0.03(-1.60%)
Feb 24, 2016 1.920 1.960 1.880 1.880 4,777 -0.01(-0.53%)
Feb 22, 2016 1.890 1.890 1.890 46 +0.04(+2.16%)
Feb 19, 2016 1.900 1.950 1.820 1.850 7,456 -0.05(-2.63%)
Feb 18, 2016 1.975 1.975 1.900 1.900 2,855 -0.06(-3.06%)
Feb 17, 2016 1.934 1.990 1.930 1.960 3,649 +0.04(+2.08%)
Feb 16, 2016 1.890 1.920 1.820 1.920 35,268 +0.03(+1.59%)
Feb 12, 2016 1.890 1.890 1.890 0 -0.11(-5.50%)
Feb 11, 2016 2.000 2.050 2.000 2.000 564 +0.00(+0.00%)
Feb 10, 2016 1.995 2.050 1.995 2.000 2,223 +0.01(+0.50%)
Feb 09, 2016 2.060 2.090 1.920 1.990 17,085 -0.07(-3.40%)
Feb 08, 2016 2.150 2.290 2.060 2.060 9,160 -0.09(-4.19%)
Feb 05, 2016 2.220 2.350 2.140 2.150 38,336 +0.01(+0.47%)
Feb 04, 2016 2.180 2.240 2.140 2.140 37,898 +0.08(+3.88%)
Feb 03, 2016 2.180 2.180 2.060 2.060 814 +0.01(+0.49%)
Feb 02, 2016 2.140 2.140 2.000 2.050 15,426 -0.09(-4.21%)
Feb 01, 2016 2.200 2.200 2.130 2.140 2,180 -0.06(-2.73%)
Jan 29, 2016 2.210 2.290 2.200 2.200 3,156 +0.00(+0.00%)
Jan 28, 2016 2.030 2.350 2.030 2.200 37,254 +0.18(+8.91%)
Jan 27, 2016 2.220 2.220 2.010 2.020 18,665 -0.10(-4.72%)
Jan 26, 2016 2.120 2.120 2.100 2.120 4,755 -0.10(-4.50%)
Jan 25, 2016 2.260 2.260 2.080 2.220 7,025 +0.02(+0.91%)
Jan 22, 2016 2.150 2.240 2.140 2.200 2,858 +0.00(+0.00%)
Jan 21, 2016 2.220 2.280 2.200 2.200 6,706 +0.10(+4.76%)
Jan 20, 2016 2.200 2.250 2.100 2.100 9,966 -0.07(-3.23%)
Jan 19, 2016 2.110 2.170 2.100 2.170 1,772 -0.01(-0.46%)
Jan 15, 2016 2.180 2.180 2.180 0 -0.09(-3.96%)
Jan 14, 2016 2.280 2.280 2.110 2.270 36,087 +0.12(+5.58%)
Jan 13, 2016 2.200 2.250 2.110 2.150 17,392 +0.03(+1.42%)
Jan 12, 2016 2.120 2.250 2.110 2.120 6,499 -0.12(-5.36%)
Jan 11, 2016 2.270 2.280 2.150 2.240 5,118 +0.04(+1.82%)
Jan 08, 2016 2.200 2.270 2.200 2.200 19,682 -0.01(-0.45%)
Jan 07, 2016 2.190 2.210 2.190 2.210 1,661 -0.03(-1.34%)
Jan 06, 2016 2.190 2.240 2.190 2.240 4,847 -0.01(-0.44%)
Jan 05, 2016 2.200 2.270 2.200 2.250 29,370 -0.01(-0.62%)
Jan 04, 2016 2.300 2.300 2.050 2.264 49,440 -0.02(-0.70%)
Dec 31, 2015 2.280 2.280 2.280 0 -0.05(-2.15%)
Dec 30, 2015 2.210 2.450 2.210 2.330 69,411 -0.03(-1.27%)
Dec 29, 2015 2.560 2.560 2.360 2.360 45,757 -0.19(-7.45%)
Dec 28, 2015 2.550 2.620 2.550 2.550 36,739 +0.00(+0.00%)
Dec 24, 2015 2.550 2.550 2.550 0 +0.05(+2.00%)
Dec 23, 2015 2.250 2.650 2.250 2.500 23,703 +0.15(+6.38%)
Dec 22, 2015 2.600 2.600 2.250 2.350 51,996 -0.25(-9.62%)
Dec 21, 2015 2.570 2.750 2.240 2.600 117,322 +0.09(+3.59%)
Dec 18, 2015 2.445 2.600 2.310 2.510 24,050 +0.26(+11.56%)
Dec 17, 2015 2.690 2.690 2.220 2.250 3,537 -0.29(-11.42%)
Dec 16, 2015 2.210 2.540 2.210 2.540 5,895 +0.15(+6.28%)
Dec 15, 2015 2.100 2.550 2.100 2.390 44,200 +0.19(+8.64%)
Dec 14, 2015 2.690 2.690 2.200 2.200 2,328 -0.20(-8.33%)
Dec 11, 2015 2.640 2.640 2.400 2.400 4,087 -0.20(-7.69%)
Dec 10, 2015 2.270 2.650 2.040 2.600 148,248 +0.60(+30.00%)
Dec 09, 2015 2.150 2.150 2.000 2.000 14,117 -0.05(-2.44%)
Dec 08, 2015 2.100 2.150 2.020 2.050 18,475 -0.27(-11.64%)
Dec 07, 2015 2.150 2.500 2.000 2.320 41,081 +0.15(+6.91%)
Dec 04, 2015 2.260 2.260 2.170 2.170 6,612 -0.12(-5.24%)
Dec 03, 2015 2.350 2.515 2.290 2.290 23,670 +0.04(+1.78%)
Dec 02, 2015 2.250 2.750 2.250 2.250 20,924 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.