DUSA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Dusa Pharmaceuticals DUSA. Data is recorded each day for the historical open, high, low, close and volume. The Dusa Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dusa Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 23.98 24.06 23.95 24.06 1,098
2018-10-12 23.81 23.81 23.59 23.59 13,200
2018-10-11 23.86 23.86 23.86 23.86 100
2018-10-05 25.04 25.04 25.04 25.04 21
2018-10-04 25.02 25.02 25.02 25.02 100
2018-10-01 25.56 25.56 25.56 25.56 388
2018-09-26 25.48 25.48 25.48 25.48 100
2018-09-18 25.32 25.37 25.32 25.37 400
2018-09-12 25.15 25.24 25.15 25.24 500
2018-09-10 25.14 25.14 25.14 25.14 100
2018-09-05 25.56 25.56 25.36 25.36 200
2018-08-28 25.69 25.69 25.66 25.66 480
2018-08-20 25.21 25.21 25.21 25.21 200
2018-08-14 25.52 25.52 25.52 25.52 100
2018-08-13 25.07 25.18 25.07 25.14 1,600
2018-08-10 25.20 25.20 25.19 25.19 1,100
2018-08-07 25.59 25.59 25.59 25.59 100
2018-07-27 25.35 25.35 25.35 25.35 50
2018-07-25 25.24 25.24 25.21 25.21 710
2018-07-24 25.34 25.34 25.34 25.34 100
2018-07-16 24.86 24.86 24.86 24.86 100
2018-07-10 24.77 24.77 24.77 24.77 100
2018-07-09 24.72 24.72 24.72 24.72 100
2018-07-02 24.06 24.12 24.06 24.12 1,200
2018-06-29 24.33 24.39 24.33 24.35 700
2018-06-22 24.44 24.44 24.44 24.44 100
2018-06-21 24.36 24.36 24.36 24.36 100
2018-06-19 24.25 24.25 24.25 24.25 100
2018-06-15 24.41 24.41 24.41 24.41 819
2018-06-04 24.23 24.23 24.23 24.23 100

» More Dusa Pharmaceuticals Stock Price History

To see other companies like Dusa Pharmaceuticals (DUSA), view our stock market today for news, and other data.