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 (%)
Mar 31, 2015 4.620 4.630 4.500 4.500 46,684 -0.13(-2.81%)
Mar 30, 2015 4.650 4.680 4.550 4.630 16,372 +0.08(+1.76%)
Mar 27, 2015 4.855 4.940 4.550 4.550 32,046 -0.21(-4.41%)
Mar 26, 2015 4.760 4.870 4.740 4.760 36,598 +0.04(+0.85%)
Mar 25, 2015 5.100 5.100 4.710 4.720 69,067 -0.29(-5.79%)
Mar 24, 2015 5.190 5.280 5.000 5.010 68,350 -0.20(-3.84%)
Mar 23, 2015 5.490 5.490 4.920 5.210 181,050 +0.26(+5.25%)
Mar 20, 2015 4.575 5.000 4.575 4.950 265,146 +0.46(+10.24%)
Mar 19, 2015 4.060 4.650 4.060 4.490 337,191 +0.45(+11.14%)
Mar 18, 2015 3.975 4.450 3.790 4.040 317,523 +0.16(+4.12%)
Mar 17, 2015 5.660 5.660 2.780 3.880 1,848,595 -4.62(-54.35%)
Mar 16, 2015 8.490 8.750 8.100 8.500 22,775 +0.05(+0.59%)
Mar 13, 2015 8.100 8.480 7.950 8.450 42,833 +0.30(+3.68%)
Mar 12, 2015 8.250 8.250 8.000 8.150 7,766 +0.05(+0.62%)
Mar 11, 2015 8.000 8.100 7.950 8.100 3,658 +0.00(+0.00%)
Mar 10, 2015 8.100 8.100 7.950 8.100 6,226 +0.00(+0.00%)
Mar 09, 2015 8.100 8.100 8.000 8.100 21,043 +0.10(+1.25%)
Mar 06, 2015 8.110 8.110 8.000 8.000 10,334 +0.00(+0.00%)
Mar 05, 2015 8.110 8.130 8.000 8.000 34,855 -0.05(-0.62%)
Mar 04, 2015 8.100 8.050 8.050 22,977 -0.05(-0.62%)
Mar 03, 2015 8.110 8.020 8.100 7,472 -0.01(-0.12%)
Mar 02, 2015 8.100 8.150 8.050 8.110 22,184 -0.04(-0.49%)
Feb 27, 2015 8.100 8.150 8.090 8.150 17,130 +0.05(+0.62%)
Feb 26, 2015 8.110 8.250 8.090 8.100 20,108 -0.01(-0.12%)
Feb 25, 2015 8.060 8.200 8.060 8.110 6,083 -0.09(-1.10%)
Feb 24, 2015 8.250 8.250 8.000 8.200 6,550 +0.00(+0.00%)
Feb 23, 2015 8.100 8.200 8.000 8.200 5,762 +0.10(+1.23%)
Feb 20, 2015 8.200 8.200 7.960 8.100 11,636 -0.10(-1.22%)
Feb 19, 2015 8.250 8.320 8.150 8.200 11,309 -0.15(-1.80%)
Feb 18, 2015 8.290 8.350 8.150 8.350 16,830 +0.06(+0.72%)
Feb 17, 2015 8.250 8.400 8.250 8.290 8,183 +0.04(+0.48%)
Feb 13, 2015 8.250 8.250 8.250 0 -0.30(-3.51%)
Feb 12, 2015 8.440 8.590 8.375 8.550 12,231 +0.12(+1.36%)
Feb 11, 2015 8.400 8.500 8.300 8.435 5,576 +0.04(+0.54%)
Feb 10, 2015 8.480 8.700 8.020 8.390 10,055 +0.18(+2.19%)
Feb 09, 2015 7.800 8.390 7.720 8.210 21,607 +0.42(+5.39%)
Feb 06, 2015 7.410 7.790 7.250 7.790 42,799 +0.49(+6.71%)
Feb 05, 2015 7.760 7.760 7.030 7.300 66,331 -0.45(-5.81%)
Feb 04, 2015 7.950 8.000 7.550 7.750 34,915 -0.24(-3.00%)
Feb 03, 2015 8.020 8.020 7.560 7.990 21,495 -0.05(-0.62%)
Feb 02, 2015 8.140 8.210 7.980 8.040 30,326 -0.10(-1.23%)
Jan 30, 2015 8.150 8.200 8.000 8.140 25,312 -0.15(-1.81%)
Jan 29, 2015 8.030 8.400 7.700 8.290 19,306 +0.09(+1.10%)
Jan 28, 2015 8.250 8.250 8.010 8.200 6,596 -0.05(-0.61%)
Jan 27, 2015 8.300 8.300 7.800 8.250 31,951 -0.15(-1.79%)
Jan 26, 2015 8.430 8.500 8.150 8.400 8,844 -0.19(-2.21%)
Jan 23, 2015 8.810 8.810 8.390 8.590 23,590 +0.09(+1.06%)
Jan 22, 2015 8.600 8.640 8.460 8.500 36,208 -0.10(-1.16%)
Jan 21, 2015 8.605 8.700 8.500 8.600 16,402 +0.09(+1.06%)
Jan 20, 2015 8.700 8.800 8.510 8.510 24,410 -0.19(-2.18%)
Jan 16, 2015 8.700 8.700 8.700 0 +0.10(+1.16%)
Jan 15, 2015 8.560 8.700 8.500 8.600 32,194 -0.15(-1.71%)
Jan 14, 2015 8.750 8.850 8.500 8.750 3,004 +0.05(+0.57%)
Jan 13, 2015 8.700 0 -0.05(-0.57%)
Jan 12, 2015 9.500 9.700 8.500 8.750 76,726 -0.75(-7.89%)
Jan 09, 2015 9.675 9.800 9.350 9.500 9,398 -0.20(-2.06%)
Jan 08, 2015 9.850 9.950 9.550 9.700 5,465 -0.14(-1.42%)
Jan 07, 2015 9.400 9.900 9.000 9.840 11,196 +0.44(+4.68%)
Jan 06, 2015 9.300 9.500 8.750 9.400 10,977 +0.05(+0.53%)
Jan 05, 2015 9.700 9.700 9.250 9.350 11,196 -0.34(-3.51%)
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.