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, 2021 0.9400 0.9400 0.9400 99 +0.00(+0.00%)
Sep 29, 2021 0.9400 0.9400 0.9400 0.9400 100 +0.04(+4.44%)
Sep 28, 2021 0.8500 0.9000 0.8500 0.9000 3,640 +0.13(+16.88%)
Sep 27, 2021 0.7700 0.7700 0.7500 0.7700 780 +0.09(+13.07%)
Sep 23, 2021 0.6810 0.6810 0.6810 1 +0.00(+0.00%)
Sep 22, 2021 0.7700 0.7700 0.6710 0.6810 18,935 -0.09(-12.14%)
Sep 21, 2021 0.7050 0.9500 0.7050 0.7751 45,149 -0.11(-12.78%)
Sep 20, 2021 0.7950 0.8887 0.7950 0.8887 2,350 -0.01(-0.70%)
Sep 17, 2021 0.8000 0.8950 0.7800 0.8950 14,421 +0.07(+8.48%)
Sep 16, 2021 0.8000 0.8250 0.8000 0.8250 5,773 -0.03(-2.94%)
Sep 15, 2021 0.8101 0.9450 0.8101 0.8500 4,977 -0.00(-0.01%)
Sep 14, 2021 0.8900 0.8900 0.8501 0.8501 2,438 -0.04(-5.02%)
Sep 13, 2021 0.8900 0.8950 0.8900 0.8950 26,828 +0.01(+0.56%)
Sep 10, 2021 0.9851 0.9851 0.8900 0.8900 4,034 -0.11(-11.00%)
Sep 09, 2021 0.9600 1.000 0.9600 1.000 3,439 +0.04(+4.17%)
Sep 08, 2021 0.9600 0.9600 0.9600 0.9600 27,065 +0.00(+0.00%)
Sep 07, 2021 0.9601 1.000 0.9600 0.9600 1,246 -0.03(-3.03%)
Sep 03, 2021 1.000 1.030 0.9900 0.9900 7,552 -0.01(-1.00%)
Sep 02, 2021 1.060 1.060 1.000 1.000 6,243 +0.00(+0.00%)
Sep 01, 2021 1.000 1.050 0.9500 1.000 39,645 +0.00(+0.00%)
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%)
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.