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

Muscle Pharm Corp (OP: MSLP )

0.0061 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 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%)
May 01, 2015 4.410 4.540 4.300 4.530 37,953 +0.12(+2.72%)
Apr 30, 2015 4.350 4.450 4.300 4.410 22,469 -0.04(-0.90%)
Apr 29, 2015 4.290 4.500 4.285 4.450 27,719 +0.17(+3.85%)
Apr 28, 2015 4.350 4.350 4.260 4.285 15,815 -0.06(-1.49%)
Apr 27, 2015 4.435 4.530 4.350 4.350 25,525 -0.18(-3.97%)
Apr 24, 2015 4.340 4.600 4.300 4.530 46,833 +0.18(+4.14%)
Apr 23, 2015 4.340 4.350 4.260 4.350 14,004 -0.00(-0.00%)
Apr 22, 2015 4.520 4.520 4.350 4.350 7,361 -0.12(-2.68%)
Apr 21, 2015 4.570 4.580 4.400 4.470 27,100 -0.12(-2.61%)
Apr 20, 2015 4.170 4.600 4.150 4.590 45,730 +0.45(+10.87%)
Apr 17, 2015 4.070 4.140 3.990 4.140 20,406 +0.09(+2.22%)
Apr 16, 2015 4.190 4.220 3.920 4.050 56,040 -0.12(-2.88%)
Apr 15, 2015 4.310 4.310 4.170 4.170 23,433 -0.13(-3.02%)
Apr 14, 2015 4.590 4.590 4.250 4.300 24,323 -0.29(-6.32%)
Apr 13, 2015 4.430 4.590 4.275 4.590 88,418 +0.31(+7.24%)
Apr 10, 2015 4.220 4.300 4.210 4.280 29,190 +0.08(+1.90%)
Apr 09, 2015 4.280 4.300 4.180 4.200 26,463 -0.05(-1.17%)
Apr 08, 2015 4.175 4.450 4.160 4.250 140,995 -0.35(-7.61%)
Apr 07, 2015 4.890 5.000 4.410 4.600 110,300 -0.40(-8.00%)
Apr 06, 2015 5.020 5.180 4.620 5.000 117,946 -0.07(-1.38%)
Apr 02, 2015 5.070 5.070 5.070 0 +0.55(+12.17%)
Apr 01, 2015 4.600 4.600 4.480 4.520 21,316 +0.02(+0.44%)
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%)
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.