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, 2015 4.680 4.780 4.240 4.550 29,423 -0.05(-1.09%)
Jul 30, 2015 4.900 5.000 4.580 4.600 35,156 -0.34(-6.88%)
Jul 29, 2015 4.975 4.990 4.750 4.940 4,232 -0.01(-0.20%)
Jul 28, 2015 5.050 5.050 4.800 4.950 26,934 -0.15(-2.94%)
Jul 27, 2015 5.150 5.480 5.100 5.100 6,924 -0.05(-0.97%)
Jul 24, 2015 5.150 5.250 5.100 5.150 15,413 -0.15(-2.83%)
Jul 23, 2015 5.550 5.550 5.130 5.300 14,571 -0.12(-2.21%)
Jul 22, 2015 5.350 5.740 5.350 5.420 8,903 +0.07(+1.31%)
Jul 21, 2015 5.350 6.000 5.350 5.350 16,898 -0.04(-0.74%)
Jul 20, 2015 5.500 5.600 5.360 5.390 18,018 -0.41(-7.07%)
Jul 17, 2015 5.600 5.800 5.550 5.800 7,122 +0.25(+4.50%)
Jul 16, 2015 5.600 5.880 5.510 5.550 3,920 -0.33(-5.61%)
Jul 15, 2015 5.770 5.890 5.510 5.880 11,745 -0.02(-0.34%)
Jul 14, 2015 5.800 5.970 5.780 5.900 9,137 +0.00(+0.00%)
Jul 13, 2015 5.770 5.990 5.770 5.900 4,142 +0.13(+2.25%)
Jul 10, 2015 5.900 5.990 5.770 5.770 5,193 -0.13(-2.20%)
Jul 09, 2015 5.800 5.950 5.800 5.900 3,389 -0.05(-0.84%)
Jul 08, 2015 5.975 6.000 5.770 5.950 25,555 -0.05(-0.83%)
Jul 07, 2015 6.050 6.050 5.960 6.000 7,238 -0.05(-0.83%)
Jul 06, 2015 6.000 6.190 6.000 6.050 9,399 -0.14(-2.26%)
Jul 02, 2015 6.190 6.190 6.190 0 +0.09(+1.48%)
Jul 01, 2015 6.220 6.300 6.100 6.100 8,350 +0.01(+0.16%)
Jun 30, 2015 6.030 6.150 6.030 6.090 3,023 +0.06(+1.00%)
Jun 29, 2015 6.300 6.350 6.030 6.030 8,326 -0.37(-5.78%)
Jun 26, 2015 6.500 6.500 6.280 6.400 2,037 -0.10(-1.54%)
Jun 25, 2015 6.000 7.000 5.950 6.500 73,567 +0.50(+8.33%)
Jun 24, 2015 5.900 6.050 5.900 6.000 11,516 +0.00(+0.00%)
Jun 23, 2015 6.150 6.150 5.900 6.000 7,062 +0.15(+2.56%)
Jun 22, 2015 6.275 6.140 5.850 5.850 25,156 -0.29(-4.72%)
Jun 19, 2015 6.110 6.240 5.720 6.140 16,397 -0.04(-0.65%)
Jun 18, 2015 6.130 6.240 6.120 6.180 9,676 +0.06(+0.98%)
Jun 17, 2015 6.350 6.350 6.120 6.120 4,084 -0.13(-2.08%)
Jun 16, 2015 6.320 6.380 6.120 6.250 12,090 +0.00(+0.00%)
Jun 15, 2015 6.270 6.400 6.250 6.250 11,139 +0.00(+0.00%)
Jun 12, 2015 6.250 6.300 6.250 6.250 17,617 +0.04(+0.73%)
Jun 11, 2015 6.070 6.280 6.070 6.205 456 -0.09(-1.51%)
Jun 10, 2015 6.050 6.450 6.050 6.300 14,226 +0.29(+4.83%)
Jun 09, 2015 6.200 6.250 6.010 6.010 19,123 -0.19(-3.06%)
Jun 08, 2015 6.190 6.300 6.190 6.200 21,138 +0.11(+1.81%)
Jun 05, 2015 6.200 6.200 6.010 6.090 3,503 -0.01(-0.16%)
Jun 04, 2015 6.280 6.410 5.840 6.100 28,016 -0.04(-0.65%)
Jun 03, 2015 6.140 6.385 6.100 6.140 10,235 +0.00(+0.00%)
Jun 02, 2015 5.740 6.150 5.670 6.140 23,850 +0.26(+4.42%)
Jun 01, 2015 5.945 5.990 5.760 5.880 3,658 -0.03(-0.51%)
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.