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 (%)
Sep 30, 2015 3.090 3.270 3.000 3.000 26,197 +0.20(+7.14%)
Sep 29, 2015 3.750 3.760 2.800 2.800 100,675 -1.02(-26.70%)
Sep 28, 2015 3.860 3.860 3.800 3.820 11,619 -0.18(-4.50%)
Sep 25, 2015 4.030 4.030 3.860 4.000 5,897 +0.03(+0.76%)
Sep 24, 2015 4.020 4.020 3.900 3.970 14,793 +0.01(+0.25%)
Sep 23, 2015 4.100 4.100 3.910 3.960 17,586 -0.18(-4.35%)
Sep 22, 2015 4.280 4.400 4.100 4.140 3,341 -0.07(-1.66%)
Sep 21, 2015 4.350 4.350 4.120 4.210 21,961 -0.25(-5.61%)
Sep 18, 2015 4.470 4.470 4.460 4.460 1,630 -0.09(-1.98%)
Sep 17, 2015 4.250 4.550 4.250 4.550 5,617 +0.30(+7.06%)
Sep 16, 2015 4.300 4.300 4.250 4.250 6,244 -0.05(-1.16%)
Sep 15, 2015 4.420 4.420 4.080 4.300 11,109 -0.20(-4.44%)
Sep 14, 2015 4.500 4.530 4.420 4.500 1,782 +0.00(+0.00%)
Sep 11, 2015 4.640 4.670 4.500 4.500 3,180 -0.14(-3.02%)
Sep 10, 2015 4.700 4.700 4.640 4.640 14,164 -0.06(-1.28%)
Sep 09, 2015 4.850 4.850 4.660 4.700 9,273 -0.05(-1.05%)
Sep 08, 2015 4.450 4.750 4.450 4.750 1,781 +0.16(+3.49%)
Sep 04, 2015 4.590 4.590 4.590 0 +0.04(+0.88%)
Sep 03, 2015 4.850 4.850 4.450 4.550 8,384 -0.30(-6.19%)
Sep 02, 2015 4.880 4.880 4.850 4.850 287 +0.25(+5.43%)
Sep 01, 2015 4.900 4.900 4.570 4.600 3,976 -0.16(-3.36%)
Aug 31, 2015 4.540 4.900 4.440 4.760 10,601 +0.26(+5.78%)
Aug 28, 2015 4.600 4.700 4.420 4.500 19,660 -0.30(-6.25%)
Aug 27, 2015 4.850 4.850 4.600 4.800 9,593 +0.05(+1.05%)
Aug 26, 2015 4.750 5.050 4.500 4.750 9,695 -0.30(-5.94%)
Aug 25, 2015 5.030 5.240 4.900 5.050 8,090 +0.15(+3.06%)
Aug 24, 2015 5.750 5.750 4.150 4.900 25,210 -0.49(-9.09%)
Aug 21, 2015 5.300 5.400 5.200 5.390 17,559 +0.00(+0.00%)
Aug 20, 2015 5.300 5.500 5.100 5.390 14,324 -0.05(-0.92%)
Aug 19, 2015 5.450 5.450 5.250 5.440 3,660 +0.00(+0.00%)
Aug 18, 2015 5.430 5.450 5.200 5.440 19,933 -0.04(-0.73%)
Aug 17, 2015 5.610 5.610 5.250 5.480 28,026 -0.27(-4.70%)
Aug 14, 2015 4.720 5.750 4.690 5.750 90,672 +1.03(+21.82%)
Aug 13, 2015 4.600 4.720 4.500 4.720 14,114 +0.02(+0.43%)
Aug 12, 2015 4.550 4.700 4.550 4.700 12,697 +0.05(+1.08%)
Aug 11, 2015 4.250 4.700 4.010 4.650 38,043 +0.10(+2.20%)
Aug 10, 2015 4.600 4.720 3.950 4.550 28,750 -0.17(-3.60%)
Aug 07, 2015 4.700 4.750 4.700 4.720 7,040 -0.18(-3.67%)
Aug 06, 2015 4.420 5.000 4.260 4.900 19,175 +0.25(+5.38%)
Aug 05, 2015 4.660 4.735 4.500 4.650 8,179 +0.05(+1.09%)
Aug 04, 2015 3.990 4.600 3.910 4.600 47,841 +0.55(+13.58%)
Aug 03, 2015 4.170 4.550 3.930 4.050 33,907 -0.50(-10.99%)
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%)
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.