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 (%)
Aug 31, 2021 1.010 1.020 1.000 1.000 12,076 -0.03(-2.91%)
Aug 30, 2021 1.130 1.130 1.030 1.030 3,009 -0.01(-0.96%)
Aug 27, 2021 1.060 1.090 1.030 1.040 6,435 +0.01(+0.97%)
Aug 26, 2021 1.050 1.060 1.030 1.030 12,064 -0.06(-5.50%)
Aug 25, 2021 1.070 1.140 0.9900 1.090 37,464 +0.01(+0.46%)
Aug 24, 2021 1.110 1.140 1.040 1.085 22,504 -0.06(-5.65%)
Aug 23, 2021 1.140 1.150 1.000 1.150 17,817 +0.01(+0.88%)
Aug 20, 2021 1.140 1.145 1.140 1.140 7,267 +0.00(+0.00%)
Aug 19, 2021 1.180 1.190 1.000 1.140 12,288 -0.02(-1.30%)
Aug 18, 2021 1.240 1.240 1.060 1.155 4,511 -0.08(-6.85%)
Aug 17, 2021 1.400 1.505 1.000 1.240 146,338 -0.41(-24.85%)
Aug 16, 2021 1.490 1.680 1.450 1.650 21,073 +0.15(+10.00%)
Aug 13, 2021 1.430 1.550 1.420 1.500 4,895 -0.08(-5.06%)
Aug 12, 2021 1.510 1.580 1.450 1.580 17,192 -0.01(-0.63%)
Aug 11, 2021 1.550 1.590 1.550 1.590 959 +0.08(+5.29%)
Aug 10, 2021 1.650 1.650 1.510 1.510 1,491 -0.09(-5.62%)
Aug 09, 2021 1.610 1.610 1.600 1.600 3,172 -0.01(-0.62%)
Aug 06, 2021 1.345 1.645 1.260 1.610 19,671 +0.24(+17.52%)
Aug 05, 2021 1.540 1.560 1.230 1.370 28,760 -0.18(-11.61%)
Aug 04, 2021 1.600 1.650 1.500 1.550 10,637 +0.00(+0.00%)
Aug 03, 2021 1.630 1.750 1.485 1.550 12,439 -0.17(-9.88%)
Aug 02, 2021 1.540 1.725 1.500 1.720 7,664 +0.16(+9.90%)
Jul 30, 2021 1.550 1.740 1.530 1.565 4,172 -0.04(-2.19%)
Jul 29, 2021 1.740 1.750 1.520 1.600 6,881 -0.14(-8.05%)
Jul 28, 2021 1.580 1.750 1.580 1.740 985 +0.15(+9.26%)
Jul 27, 2021 1.580 1.780 1.580 1.593 11,978 +0.00(+0.16%)
Jul 26, 2021 1.630 1.630 1.590 1.590 506 -0.08(-5.07%)
Jul 23, 2021 1.600 1.680 1.500 1.675 31,124 +0.07(+4.69%)
Jul 22, 2021 1.590 1.740 1.590 1.600 5,460 +0.05(+3.23%)
Jul 21, 2021 1.770 1.770 1.550 1.550 14,614 -0.05(-3.13%)
Jul 20, 2021 1.740 1.840 1.600 1.600 20,627 +0.00(+0.00%)
Jul 19, 2021 1.610 1.800 1.550 1.600 9,446 -0.22(-12.09%)
Jul 16, 2021 1.660 1.820 1.660 1.820 1,439 +0.04(+2.25%)
Jul 15, 2021 1.750 1.780 1.550 1.780 21,900 -0.02(-1.11%)
Jul 14, 2021 1.800 1.800 1.700 1.800 13,767 -0.02(-1.10%)
Jul 13, 2021 1.820 1.980 1.700 1.820 2,867 -0.13(-6.66%)
Jul 12, 2021 1.960 1.960 1.850 1.950 6,164 -0.01(-0.52%)
Jul 09, 2021 1.970 1.970 1.830 1.960 2,268 -0.01(-0.51%)
Jul 08, 2021 2.045 2.045 1.560 1.970 7,145 -0.07(-3.43%)
Jul 07, 2021 2.015 2.070 1.990 2.040 5,895 +0.05(+2.51%)
Jul 06, 2021 2.100 2.100 1.920 1.990 15,158 -0.18(-8.29%)
Jul 02, 2021 2.085 2.170 2.085 2.170 1,220 +0.13(+6.63%)
Jul 01, 2021 2.000 2.035 2.000 2.035 2,431 +0.06(+2.78%)
Jun 30, 2021 2.030 2.060 1.900 1.980 2,360 -0.02(-1.00%)
Jun 29, 2021 2.050 2.050 2.000 2.000 3,330 +0.05(+2.56%)
Jun 28, 2021 1.990 2.050 1.810 1.950 8,519 -0.01(-0.51%)
Jun 25, 2021 2.090 2.100 1.860 1.960 4,672 -0.13(-6.22%)
Jun 24, 2021 1.995 2.090 1.995 2.090 3,495 +0.14(+7.18%)
Jun 23, 2021 2.100 2.100 1.880 1.950 8,050 -0.08(-3.94%)
Jun 22, 2021 1.980 2.080 1.920 2.030 9,231 -0.09(-4.25%)
Jun 21, 2021 2.080 2.120 2.000 2.120 5,383 +0.04(+1.68%)
Jun 18, 2021 2.110 2.150 1.990 2.085 11,193 -0.06(-3.02%)
Jun 17, 2021 2.180 2.180 2.060 2.150 7,061 +0.01(+0.33%)
Jun 16, 2021 2.115 2.170 2.060 2.143 3,508 -0.03(-1.24%)
Jun 15, 2021 2.350 2.350 2.170 2.170 7,407 -0.08(-3.56%)
Jun 14, 2021 2.490 2.500 2.210 2.250 9,356 +0.03(+1.35%)
Jun 11, 2021 2.500 2.500 2.000 2.220 25,690 -0.28(-11.20%)
Jun 10, 2021 1.920 3.000 1.860 2.500 78,776 +0.63(+33.69%)
Jun 09, 2021 1.520 1.920 1.515 1.870 136,636 +0.36(+23.55%)
Jun 08, 2021 1.480 1.520 1.360 1.514 67,128 +0.03(+2.26%)
Jun 07, 2021 1.450 1.500 1.400 1.480 41,248 +0.03(+2.07%)
Jun 04, 2021 1.200 1.500 1.180 1.450 70,476 +0.29(+25.00%)
Jun 03, 2021 1.200 1.210 1.160 1.160 9,240 -0.05(-4.13%)
Jun 02, 2021 1.200 1.230 1.181 1.210 22,061 -0.01(-0.41%)
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.