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 (%)
May 31, 2013 12.35 12.40 12.16 12.25 26,713 -0.10(-0.81%)
May 30, 2013 11.80 12.47 11.80 12.35 113,785 +0.50(+4.22%)
May 29, 2013 11.80 11.88 11.76 11.85 13,913 +0.10(+0.85%)
May 28, 2013 11.70 11.95 11.50 11.75 32,634 +0.05(+0.43%)
May 24, 2013 11.72 11.80 11.65 11.70 34,142 -0.04(-0.34%)
May 23, 2013 11.40 11.95 11.30 11.74 30,376 +0.14(+1.21%)
May 22, 2013 11.65 12.00 11.50 11.60 53,778 -0.05(-0.43%)
May 21, 2013 11.95 12.00 11.35 11.65 91,325 -0.27(-2.27%)
May 20, 2013 11.50 12.05 11.35 11.92 191,108 +0.57(+5.02%)
May 17, 2013 10.81 11.77 10.71 11.35 133,556 +0.54(+5.00%)
May 16, 2013 10.50 11.20 10.50 10.81 204,727 +0.66(+6.50%)
May 15, 2013 10.27 10.50 10.00 10.15 64,280 +0.16(+1.60%)
May 13, 2013 9.800 10.25 9.800 9.990 21,385 -0.04(-0.40%)
May 10, 2013 9.750 10.30 9.750 10.03 31,688 +0.08(+0.80%)
May 09, 2013 10.40 10.40 9.900 9.950 155,519 -0.27(-2.64%)
May 08, 2013 10.15 10.25 9.900 10.22 108,943 +0.02(+0.20%)
May 07, 2013 10.29 10.35 9.850 10.20 31,678 -0.19(-1.83%)
May 06, 2013 10.10 10.50 9.500 10.39 54,765 +0.29(+2.87%)
May 03, 2013 10.17 10.38 9.850 10.10 127,610 +0.10(+1.00%)
May 02, 2013 9.150 10.13 9.100 10.00 59,085 +0.93(+10.25%)
May 01, 2013 9.060 9.240 9.000 9.070 35,583 -0.05(-0.55%)
Apr 30, 2013 9.250 9.250 9.010 9.120 26,599 -0.08(-0.87%)
Apr 29, 2013 9.150 9.200 9.000 9.200 11,569 +0.00(+0.00%)
Apr 26, 2013 9.350 9.300 9.150 9.200 23,162 +0.05(+0.55%)
Apr 25, 2013 8.700 9.420 8.700 9.150 51,620 +0.45(+5.17%)
Apr 24, 2013 8.250 8.750 8.250 8.700 12,370 +0.45(+5.45%)
Apr 23, 2013 8.300 8.300 8.057 8.250 16,733 -0.03(-0.36%)
Apr 22, 2013 8.300 8.380 8.210 8.280 61,519 +0.00(+0.00%)
Apr 19, 2013 8.270 8.500 8.100 8.280 17,733 -0.12(-1.43%)
Apr 18, 2013 8.750 8.750 8.100 8.400 54,178 -0.31(-3.56%)
Apr 17, 2013 8.890 8.900 8.700 8.710 89,947 -0.19(-2.13%)
Apr 16, 2013 8.685 9.050 8.685 8.900 19,366 +0.00(+0.00%)
Apr 15, 2013 9.380 9.380 8.510 8.900 70,155 -0.10(-1.11%)
Apr 12, 2013 8.900 9.350 8.900 9.000 45,975 +0.25(+2.86%)
Apr 11, 2013 8.940 8.990 8.750 8.750 25,502 -0.11(-1.24%)
Apr 10, 2013 8.910 9.000 8.750 8.860 22,322 -0.05(-0.56%)
Apr 09, 2013 9.450 9.450 8.500 8.910 100,128 -0.39(-4.19%)
Apr 08, 2013 9.770 9.770 9.000 9.300 29,424 -0.45(-4.62%)
Apr 05, 2013 9.890 9.890 9.210 9.750 55,617 -0.14(-1.42%)
Apr 04, 2013 9.890 9.890 9.614 9.890 30,359 +0.19(+1.96%)
Apr 03, 2013 9.580 10.08 9.560 9.700 54,659 +0.09(+0.94%)
Apr 02, 2013 10.20 10.45 9.260 9.610 97,601 -0.42(-4.19%)
Apr 01, 2013 11.40 11.89 10.00 10.03 142,294 -1.04(-9.39%)
Mar 28, 2013 10.30 11.55 10.25 11.07 197,584 +0.82(+8.00%)
Mar 27, 2013 10.00 10.30 9.960 10.25 122,700 +0.35(+3.54%)
Mar 26, 2013 10.35 10.65 9.560 9.900 45,428 -0.10(-1.00%)
Mar 25, 2013 10.07 10.80 9.250 10.00 181,333 +0.10(+1.01%)
Mar 22, 2013 8.200 10.00 8.200 9.900 367,349 +1.70(+20.73%)
Mar 21, 2013 7.850 8.300 7.850 8.200 113,436 +0.35(+4.46%)
Mar 20, 2013 7.650 7.900 7.600 7.850 69,423 +0.21(+2.75%)
Mar 19, 2013 7.160 7.750 7.160 7.640 141,099 +0.34(+4.66%)
Mar 18, 2013 7.150 7.500 7.150 7.300 87,976 +0.25(+3.55%)
Mar 15, 2013 6.980 7.350 6.980 7.050 85,997 +0.20(+2.92%)
Mar 14, 2013 6.800 7.090 6.500 6.850 88,695 +0.05(+0.74%)
Mar 13, 2013 6.670 6.990 6.250 6.800 45,779 +0.07(+1.04%)
Mar 12, 2013 6.100 6.930 6.100 6.730 81,563 +0.63(+10.33%)
Mar 11, 2013 6.000 6.200 5.960 6.100 17,641 +0.13(+2.18%)
Mar 08, 2013 6.050 6.150 5.970 5.970 19,716 -0.08(-1.32%)
Mar 07, 2013 6.000 6.090 6.000 6.050 48,135 +0.05(+0.83%)
Mar 06, 2013 6.180 6.180 6.000 6.000 25,736 -0.05(-0.83%)
Mar 05, 2013 5.990 6.180 5.970 6.050 39,537 +0.07(+1.17%)
Mar 04, 2013 6.190 6.190 5.810 5.980 44,607 -0.22(-3.55%)
Mar 01, 2013 6.000 6.200 5.760 6.200 16,871 +0.20(+3.33%)
Feb 28, 2013 5.950 6.250 5.950 6.000 110,356 -0.20(-3.23%)
Feb 27, 2013 5.700 6.550 5.700 6.200 114,592 +0.56(+9.93%)
Feb 26, 2013 5.500 5.650 5.450 5.640 29,228 +0.19(+3.49%)
Feb 22, 2013 5.100 5.450 5.010 5.450 28,477 +0.35(+6.86%)
Feb 21, 2013 5.120 5.120 4.850 5.100 50,501 -0.02(-0.39%)
Feb 20, 2013 5.250 5.300 4.750 5.120 115,825 -0.33(-6.06%)
Feb 19, 2013 5.550 5.550 5.250 5.450 83,005 -0.30(-5.22%)
Feb 15, 2013 6.000 6.000 5.460 5.750 50,235 -0.25(-4.17%)
Feb 14, 2013 5.400 6.100 5.150 6.000 90,114 +0.76(+14.50%)
Feb 13, 2013 5.510 5.510 4.950 5.240 58,537 -0.11(-2.06%)
Feb 12, 2013 5.850 6.000 4.900 5.350 169,025 -0.65(-10.83%)
Feb 11, 2013 6.550 6.550 5.850 6.000 120,515 -0.49(-7.55%)
Feb 08, 2013 6.320 6.500 6.220 6.490 65,318 +0.17(+2.69%)
Feb 07, 2013 6.440 6.900 6.300 6.320 60,946 -0.18(-2.77%)
Feb 06, 2013 6.670 7.400 6.310 6.500 86,269 -1.30(-16.67%)
Feb 04, 2013 6.400 7.900 6.400 7.800 88,512 +1.50(+23.81%)
Feb 01, 2013 5.600 6.850 5.600 6.300 60,828 +0.80(+14.55%)
Jan 31, 2013 5.350 5.650 5.210 5.500 36,892 +0.15(+2.80%)
Jan 30, 2013 5.750 5.750 5.150 5.350 90,458 -0.30(-5.31%)
Jan 29, 2013 5.600 5.750 5.500 5.650 196,481 +0.05(+0.89%)
Jan 28, 2013 4.070 5.850 4.070 5.600 240,038 +1.53(+37.59%)
Jan 25, 2013 4.110 4.250 4.070 4.070 6,975 -0.08(-1.93%)
Jan 24, 2013 4.600 4.600 4.100 4.150 3,913 -0.10(-2.35%)
Jan 23, 2013 4.400 4.500 4.250 4.250 7,720 +0.05(+1.19%)
Jan 22, 2013 4.780 4.780 4.110 4.200 13,037 -0.58(-12.13%)
Jan 18, 2013 4.020 4.780 4.020 4.780 27,418 +0.60(+14.35%)
Jan 17, 2013 3.920 4.180 3.920 4.180 7,449 -0.02(-0.48%)
Jan 16, 2013 4.050 4.200 4.000 4.200 10,112 -0.03(-0.71%)
Jan 15, 2013 4.070 4.300 4.020 4.230 11,002 +0.21(+5.22%)
Jan 14, 2013 4.100 4.100 3.900 4.020 6,390 -0.08(-1.95%)
Jan 12, 2013 4.050 4.100 4.050 4.100 5,786 +0.00(+0.00%)
Jan 11, 2013 4.050 4.100 4.050 4.100 5,786 +0.07(+1.74%)
Jan 10, 2013 4.050 4.150 4.010 4.030 71,192 -0.07(-1.71%)
Jan 09, 2013 4.110 4.200 3.960 4.100 27,183 -0.10(-2.38%)
Jan 08, 2013 4.250 4.250 4.200 4.200 2,626 +0.04(+0.96%)
Jan 07, 2013 4.350 4.370 4.100 4.160 8,698 -0.24(-5.45%)
Jan 04, 2013 4.260 4.400 4.250 4.400 4,635 -0.15(-3.30%)
Jan 03, 2013 4.650 4.650 4.110 4.550 32,168 -0.10(-2.15%)
Jan 02, 2013 4.370 4.650 4.250 4.650 27,851 +0.40(+9.41%)
Dec 31, 2012 4.250 4.350 4.000 4.250 13,811 -0.17(-3.85%)
Dec 28, 2012 4.500 4.500 4.420 4.420 2,710 -0.13(-2.86%)
Dec 27, 2012 4.500 4.550 4.500 4.550 1,082 -0.08(-1.73%)
Dec 26, 2012 4.410 4.630 4.410 4.630 1,244 +0.13(+2.89%)
Dec 24, 2012 4.650 4.650 4.500 4.500 2,622 +0.00(+0.00%)
Dec 21, 2012 4.650 4.650 4.450 4.500 4,411 -0.15(-3.23%)
Dec 20, 2012 4.790 4.790 4.650 4.650 8,162 -0.10(-2.11%)
Dec 19, 2012 4.500 4.800 4.500 4.750 22,152 +0.25(+5.56%)
Dec 18, 2012 4.550 4.900 4.500 4.500 7,373 +0.00(+0.00%)
Dec 17, 2012 4.450 4.500 4.450 4.500 477 -0.25(-5.26%)
Dec 14, 2012 4.450 4.750 4.450 4.750 2,017 +0.05(+1.06%)
Dec 13, 2012 4.760 4.760 4.300 4.700 14,474 -0.07(-1.47%)
Dec 12, 2012 4.240 4.990 4.240 4.770 22,052 +0.47(+10.93%)
Dec 11, 2012 4.210 4.300 4.100 4.300 1,900 +0.00(+0.00%)
Dec 10, 2012 4.500 4.500 4.150 4.300 9,184 -0.65(-13.13%)
Dec 07, 2012 5.500 5.500 4.150 4.950 6,550 -0.75(-13.16%)
Dec 05, 2012 5.700 5.700 5.700 5.700 0 +0.42(+7.95%)
Dec 03, 2012 5.280 5.280 5.280 0 -0.22(-4.00%)
Nov 30, 2012 5.490 5.500 5.480 5.500 450 +0.00(+0.00%)
Nov 29, 2012 4.900 6.000 4.900 5.500 3,541 +1.40(+34.15%)
Nov 28, 2012 4.000 5.200 4.000 4.100 5,426 +0.10(+2.50%)
Nov 27, 2012 4.500 4.520 4.000 4.000 1,496 -0.59(-12.85%)
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.