ACUS - Acusphere, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.03500.03500.03500.03500.0350-
Aug 22, 20190.03500.03500.03500.03500.0350-
Aug 21, 20190.03500.03500.02750.03500.035037,356
Aug 20, 20190.03400.03400.02000.02000.02001,500
Aug 19, 20190.03500.03500.03500.03500.03505,000
Aug 16, 20190.02000.02000.02000.02000.0200-
Aug 15, 20190.02000.02000.02000.02000.0200150
Aug 14, 20190.03400.03400.03400.03400.03401,000
Aug 13, 20190.02100.02100.02100.02100.0210-
Aug 12, 20190.02100.02100.02100.02100.0210-
Aug 09, 20190.02100.02100.02100.02100.0210-
Aug 08, 20190.04200.04200.02100.02100.0210177,867
Aug 07, 20190.03400.03400.03400.03400.0340100
Aug 06, 20190.04200.04200.04200.04200.0420-
Aug 05, 20190.04200.04200.04200.04200.0420200
Aug 02, 20190.04500.04500.04500.04500.04503,820
Aug 01, 20190.06500.06500.03400.06500.06501,010
Jul 31, 20190.06500.06500.06500.06500.0650-
Jul 30, 20190.06500.06500.06500.06500.0650-
Jul 29, 20190.06500.06500.06500.06500.0650-
Jul 26, 20190.06500.06500.06500.06500.06501,600
Jul 25, 20190.05000.05000.05000.05000.0500-
Jul 24, 20190.05000.05000.05000.05000.0500-
Jul 23, 20190.05000.05000.05000.05000.0500-
Jul 22, 20190.05000.05000.05000.05000.05002,220
Jul 19, 20190.06000.06000.05000.05000.05005,000
Jul 18, 20190.03100.10000.03100.10000.100018,185
Jul 17, 20190.04050.04050.04050.04050.0405-
Jul 16, 20190.04050.04050.04050.04050.0405-
Jul 15, 20190.04050.04050.04050.04050.0405120
Jul 12, 20190.05000.05000.05000.05000.0500-
Jul 11, 20190.05000.05000.05000.05000.0500-
Jul 10, 20190.05000.05000.05000.05000.0500-
Jul 09, 20190.05000.05000.05000.05000.05002,428
Jul 08, 20190.03100.03100.03100.03100.0310-
Jul 05, 20190.03100.03100.03100.03100.0310-
Jul 03, 20190.04000.04000.03100.03100.03107,500
Jul 02, 20190.09200.09800.09200.09800.09802,500
Jul 01, 20190.04000.04000.04000.04000.0400-
Jun 28, 20190.08950.08950.04000.04000.04002,550
Jun 27, 20190.04000.04000.04000.04000.0400330
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.0500-
Jun 24, 20190.04500.05000.04500.05000.05001,600
Jun 21, 20190.03300.09700.03300.03480.03482,100
Jun 20, 20190.09000.09000.09000.09000.09005,000
Jun 19, 20190.03100.03100.03100.03100.0310300
Jun 18, 20190.09000.09000.09000.09000.09001,500
Jun 17, 20190.02460.03250.02460.03250.03251,398
Jun 14, 20190.10000.10000.10000.10000.1000-
Jun 13, 20190.10000.10000.10000.10000.1000300
Jun 12, 20190.09000.09000.09000.09000.0900-
Jun 11, 20190.09000.09000.09000.09000.0900200
Jun 10, 2019------
Jun 07, 20190.12000.12000.03200.12000.120021,020
Jun 06, 20190.03000.03000.03000.03000.0300-
Jun 05, 20190.03000.03000.03000.03000.0300-
Jun 04, 20190.03000.03000.03000.03000.0300100
Jun 03, 20190.03100.03100.03100.03100.0310-
May 31, 20190.04100.04100.03100.03100.0310400
May 30, 20190.04000.04000.04000.04000.0400-
May 29, 20190.04000.04000.04000.04000.04001,560
May 28, 20190.09900.12000.09900.12000.12005,075
May 24, 20190.02000.02000.02000.02000.0200-
May 23, 20190.03000.04010.02000.02000.02001,446
May 22, 20190.03000.07000.03000.07000.07001,068
May 21, 20190.04010.04010.04010.04010.04011,103
May 20, 20190.07000.07000.06000.07000.07002,621
May 17, 20190.07000.07000.07000.07000.0700-
May 16, 20190.07000.07000.07000.07000.0700800
May 15, 20190.07000.07000.07000.07000.07002,000
May 14, 20190.05100.05100.04010.04010.04013,528
May 13, 20190.04010.04010.04010.04010.0401-
May 10, 20190.12000.12000.04010.04010.04015,400
May 09, 20190.12000.12000.12000.12000.1200-
May 08, 20190.12000.12000.12000.12000.1200-
May 07, 20190.10450.12000.10450.12000.12005,060
May 06, 20190.05010.08000.04010.08000.08005,400
May 03, 20190.05750.08000.05750.08000.080040,010
May 02, 20190.05400.05400.05400.05400.0540-
May 01, 20190.05400.05400.05400.05400.05409,000
Apr 30, 20190.02010.02010.02010.02010.0201-
Apr 29, 20190.02010.02010.02010.02010.0201-
Apr 26, 20190.02010.02010.02010.02010.0201-
Apr 25, 20190.02010.02010.02010.02010.0201-
Apr 24, 20190.02010.02010.02010.02010.0201250
Apr 23, 20190.02720.02720.02720.02720.0272-
Apr 22, 20190.03720.03720.02720.02720.0272200
Apr 18, 20190.06000.06000.06000.06000.06002,878
Apr 17, 20190.06000.06000.06000.06000.06002,305
Apr 16, 20190.02720.02720.02720.02720.0272300
Apr 15, 20190.04660.05000.03500.05000.050015,245
Apr 12, 20190.08950.08950.08950.08950.08952,205
Apr 11, 20190.07500.07500.07500.07500.07502,903
Apr 10, 20190.04000.04000.04000.04000.04009,685
Apr 09, 20190.08500.08500.08500.08500.0850-
Apr 08, 20190.08500.08500.08500.08500.0850-
Apr 05, 20190.08500.08500.08500.08500.08501,000
Apr 04, 20190.04000.04000.04000.04000.0400-
Apr 03, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...