ACUS - Acusphere, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20190.04500.07500.04500.07500.07505,200
Feb 25, 20190.07000.07350.07000.07350.073520,400
Feb 22, 20190.06900.06900.06900.06900.06901,000
Feb 21, 20190.05850.07500.05850.07500.075013,500
Feb 20, 20190.04300.04330.04300.04330.0433904
Feb 19, 20190.04200.04200.04200.04200.0420-
Feb 15, 20190.04200.04230.04200.04200.04204,000
Feb 14, 20190.04200.04200.04200.04200.0420-
Feb 13, 20190.04200.04200.04200.04200.0420-
Feb 12, 20190.04200.04200.04200.04200.04201,010
Feb 11, 20190.04200.04200.04200.04200.0420-
Feb 08, 20190.07150.07150.04200.04200.04205,200
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.03002,086
Feb 05, 20190.03000.03000.03000.03000.0300380
Feb 04, 20190.03000.03000.03000.03000.0300-
Feb 01, 20190.03000.03000.03000.03000.0300-
Jan 31, 20190.03000.03000.03000.03000.0300-
Jan 30, 20190.03000.03000.03000.03000.0300-
Jan 29, 20190.03000.03000.03000.03000.0300519
Jan 28, 20190.03000.03000.03000.03000.0300-
Jan 25, 20190.03000.03000.03000.03000.0300490
Jan 24, 20190.04900.04900.04900.04900.0490500
Jan 23, 20190.07500.07500.07500.07500.07501,000
Jan 22, 20190.03000.03000.03000.03000.0300500
Jan 18, 20190.03000.03000.03000.03000.0300-
Jan 17, 20190.03000.03000.03000.03000.0300-
Jan 16, 20190.03000.03000.03000.03000.030011,500
Jan 15, 20190.03000.03000.03000.03000.0300494
Jan 14, 20190.02500.02500.02500.02500.0250-
Jan 11, 20190.02500.02500.02500.02500.0250-
Jan 10, 20190.02500.02500.02500.02500.025012,500
Jan 09, 20190.02000.02000.02000.02000.0200-
Jan 08, 20190.02000.02000.02000.02000.0200-
Jan 07, 20190.02000.02000.02000.02000.0200-
Jan 04, 20190.02000.02000.02000.02000.0200-
Jan 03, 20190.02000.02000.02000.02000.0200-
Jan 02, 20190.02000.02000.02000.02000.0200-
Dec 31, 20180.01500.02200.01500.02000.020011,093
Dec 28, 20180.03000.03000.00750.00750.007526,562
Dec 27, 20180.03000.03000.03000.03000.03002,045
Dec 26, 20180.00750.00750.00750.00750.0075-
Dec 24, 20180.00750.00750.00750.00750.0075142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...