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 (%)
Jul 31, 2014 11.50 11.50 11.00 11.18 16,363 -0.22(-1.93%)
Jul 30, 2014 11.05 11.75 11.05 11.40 19,405 +0.11(+0.97%)
Jul 29, 2014 11.20 11.30 11.00 11.29 8,958 +0.38(+3.48%)
Jul 28, 2014 10.99 11.40 10.90 10.91 6,673 -0.09(-0.82%)
Jul 25, 2014 11.00 11.40 10.90 11.00 9,462 -0.10(-0.90%)
Jul 24, 2014 10.95 11.15 10.90 11.10 11,205 +0.15(+1.37%)
Jul 23, 2014 11.50 11.60 10.90 10.95 41,823 -0.55(-4.78%)
Jul 22, 2014 11.89 11.89 11.40 11.50 15,754 -0.17(-1.46%)
Jul 21, 2014 12.05 12.05 11.65 11.67 38,832 -0.30(-2.51%)
Jul 18, 2014 11.95 12.05 11.95 11.97 61,296 +0.02(+0.17%)
Jul 17, 2014 12.11 12.11 11.91 11.95 17,536 +0.00(+0.00%)
Jul 16, 2014 11.92 12.14 11.84 11.95 21,999 +0.05(+0.42%)
Jul 15, 2014 12.00 12.00 11.90 11.90 7,831 -0.03(-0.25%)
Jul 14, 2014 12.00 12.00 11.93 11.93 27,139 -0.05(-0.42%)
Jul 11, 2014 12.10 12.20 11.93 11.98 28,548 -0.07(-0.58%)
Jul 10, 2014 12.08 12.19 11.96 12.05 27,318 +0.02(+0.17%)
Jul 09, 2014 12.10 12.10 11.92 12.03 23,881 -0.02(-0.17%)
Jul 08, 2014 12.05 12.05 11.82 12.05 36,487 -0.08(-0.66%)
Jul 07, 2014 11.90 12.13 11.83 12.13 37,147 +0.14(+1.17%)
Jul 03, 2014 11.99 11.99 11.99 0 +0.13(+1.10%)
Jul 02, 2014 12.00 12.15 11.86 11.86 11,073 -0.29(-2.39%)
Jul 01, 2014 12.05 12.19 11.80 12.15 16,774 +0.05(+0.41%)
Jun 30, 2014 12.24 12.25 11.90 12.10 34,820 +0.10(+0.83%)
Jun 27, 2014 11.80 12.05 11.80 12.00 16,803 +0.05(+0.42%)
Jun 26, 2014 11.80 11.95 11.69 11.95 6,101 +0.15(+1.27%)
Jun 25, 2014 11.87 12.00 11.65 11.80 26,675 -0.05(-0.42%)
Jun 24, 2014 11.95 12.05 11.55 11.85 57,618 +0.00(+0.00%)
Jun 23, 2014 12.10 12.10 11.85 11.85 25,628 +0.00(+0.00%)
Jun 20, 2014 12.10 12.20 11.75 11.85 69,912 -0.30(-2.47%)
Jun 19, 2014 12.20 12.29 12.03 12.15 89,240 +0.00(+0.00%)
Jun 18, 2014 11.65 12.40 11.65 12.15 252,413 +0.85(+7.52%)
Jun 17, 2014 11.08 11.50 11.07 11.30 29,041 -0.08(-0.67%)
Jun 16, 2014 11.00 11.44 11.00 11.38 65,136 +0.39(+3.58%)
Jun 13, 2014 10.46 11.00 10.35 10.98 68,214 +0.56(+5.40%)
Jun 12, 2014 10.20 10.46 10.05 10.42 32,555 +0.27(+2.66%)
Jun 11, 2014 10.20 10.35 10.00 10.15 41,070 +0.15(+1.50%)
Jun 10, 2014 9.900 10.00 9.700 10.00 16,730 -0.20(-1.96%)
Jun 06, 2014 9.600 10.20 9.450 10.20 69,509 +0.70(+7.37%)
Jun 05, 2014 9.400 9.500 9.310 9.500 10,170 +0.15(+1.60%)
Jun 04, 2014 9.200 9.450 9.200 9.350 3,905 -0.11(-1.16%)
Jun 03, 2014 9.100 9.480 9.100 9.460 3,155 -0.04(-0.42%)
Jun 02, 2014 9.400 9.600 9.000 9.500 21,351 +0.10(+1.06%)
May 30, 2014 9.550 9.550 9.330 9.400 16,636 -0.05(-0.53%)
May 29, 2014 9.300 9.500 9.300 9.450 14,727 +0.20(+2.16%)
May 28, 2014 9.275 9.650 9.250 9.250 37,275 +0.00(+0.00%)
May 27, 2014 9.190 9.300 8.400 9.250 11,969 +0.06(+0.65%)
May 23, 2014 9.190 9.190 9.190 0 +0.44(+5.03%)
May 22, 2014 8.900 9.000 8.360 8.750 17,082 -0.15(-1.69%)
May 21, 2014 9.000 9.030 8.670 8.900 21,264 -0.40(-4.30%)
May 20, 2014 9.500 9.500 8.800 9.300 18,443 -0.16(-1.69%)
May 19, 2014 9.750 9.750 9.400 9.460 22,521 -0.29(-2.97%)
May 16, 2014 9.800 9.850 9.710 9.750 19,550 -0.10(-1.02%)
May 15, 2014 9.900 9.950 9.850 9.850 98,826 -0.10(-1.01%)
May 14, 2014 9.950 10.25 9.900 9.950 57,723 -0.05(-0.50%)
May 13, 2014 10.07 10.10 9.750 10.00 29,718 +0.29(+2.99%)
May 12, 2014 10.20 10.20 9.710 9.710 29,937 -0.25(-2.51%)
May 09, 2014 10.05 10.23 9.750 9.960 73,247 -0.04(-0.40%)
May 08, 2014 9.800 10.14 9.720 10.00 109,350 +0.26(+2.67%)
May 07, 2014 9.300 9.790 9.110 9.740 149,149 +0.44(+4.73%)
May 06, 2014 9.410 9.500 9.000 9.300 137,115 -0.18(-1.90%)
May 05, 2014 8.530 9.750 8.510 9.480 451,756 +1.58(+20.00%)
May 02, 2014 7.200 7.970 7.200 7.900 81,237 +0.41(+5.47%)
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.