ACUS - Acusphere, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 02, 20190.06000.06000.04000.04000.040013,100
Apr 01, 20190.07000.07000.00710.05000.050027,000
Mar 29, 20190.07600.07600.07600.07600.0760-
Mar 28, 20190.07600.07600.07600.07600.0760105
Mar 27, 20190.10900.10900.07000.07000.07003,330
Mar 26, 20190.10400.11000.10400.10900.10905,280
Mar 25, 20190.09000.09300.09000.09000.09001,230
Mar 22, 20190.09000.11000.09000.11000.11007,900
Mar 21, 20190.09000.10500.09000.10500.10505,500
Mar 20, 20190.11500.12000.10250.12000.120073,800
Mar 19, 20190.08000.11500.08000.09000.090040,170
Mar 18, 20190.08470.08470.08470.08470.08471,333
Mar 15, 20190.09900.09900.05500.05500.05501,100
Mar 14, 20190.08260.09000.08260.09000.09009,000
Mar 13, 20190.05580.05580.05580.05580.0558-
Mar 12, 20190.05580.05580.05580.05580.0558-
Mar 11, 20190.04500.09450.04500.05580.055811,950
Mar 08, 20190.04350.04350.04350.04350.04351,800
Mar 07, 20190.04500.04500.04500.04500.04505,090
Mar 06, 20190.04500.04500.04500.04500.0450-
Mar 05, 20190.04770.04770.04500.04500.04502,950
Mar 04, 20190.04500.04500.04500.04500.0450700
Mar 01, 20190.04500.04500.04500.04500.0450-
Feb 28, 20190.04500.04500.04500.04500.0450-
Feb 27, 20190.04500.04500.04500.04500.0450102
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...