Indicators

Muscle Pharm Corp (OP: MSLP )

0.0061 UNCHANGED

Last Price Updated: 11:00 AM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.600	5.910	5.600	5.910	21,290	+0.36(+6.49%)
May 28, 2015	6.120	6.120	5.000	5.550	46,301	-0.45(-7.50%)
May 27, 2015	6.100	6.200	6.000	6.000	5,630	-0.10(-1.64%)
May 26, 2015	6.160	6.390	6.100	6.100	17,632	-0.33(-5.13%)
May 22, 2015		6.430	6.430	6.430	0	-0.13(-1.98%)
May 21, 2015	6.310	6.750	6.310	6.560	21,021	+0.06(+0.92%)
May 20, 2015	6.510	6.550	6.260	6.500	13,615	+0.01(+0.15%)
May 19, 2015	6.675	6.930	6.220	6.490	64,200	-0.36(-5.26%)
May 18, 2015	5.860	7.200	5.860	6.850	118,924	+1.00(+17.09%)
May 15, 2015	4.880	5.900	4.880	5.850	57,942	+0.74(+14.48%)
May 14, 2015	4.660	5.120	4.620	5.110	60,671	+0.46(+9.89%)
May 13, 2015	4.830	4.860	4.600	4.650	72,539	-0.20(-4.12%)
May 12, 2015	4.480	5.090	4.400	4.850	117,934	+0.65(+15.48%)
May 11, 2015	4.390	4.390	3.920	4.200	183,487	-0.19(-4.33%)
May 08, 2015	4.390	4.390	4.210	4.390	55,832	-0.01(-0.23%)
May 07, 2015	4.510	4.510	4.290	4.400	41,403	+0.00(+0.00%)
May 06, 2015	4.500	4.500	4.310	4.400	99,065	-0.10(-2.22%)
May 05, 2015	4.550	4.550	4.410	4.500	22,046	-0.05(-1.10%)
May 04, 2015	4.290	4.550	4.290	4.550	33,526	+0.02(+0.44%)

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.