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
2017-12-15 23.09 23.09 23.09 23.09 147
2017-12-05 23.09 23.09 22.91 22.91 200
2017-12-04 23.03 23.03 23.03 23.03 1
2017-12-01 22.88 22.89 22.88 22.89 97
2017-11-29 22.70 22.74 22.70 22.74 300
2017-11-28 22.50 22.52 22.50 22.52 345
2017-11-27 22.385 22.385 22.385 22.385 700
2017-11-21 22.34 22.34 22.34 22.34 100
2017-11-20 22.27 22.27 22.27 22.27 2
2017-11-17 22.25 22.25 22.25 22.25 100
2017-11-14 22.27 22.27 22.27 22.27 140
2017-11-01 22.71 22.71 22.71 22.71 1,000
2017-10-31 22.62 22.62 22.62 22.62 200
2017-10-24 22.21 22.21 22.21 22.21 417
2017-10-17 22.20 22.20 22.20 22.20 100
2017-10-11 22.16 22.17 22.16 22.17 421
2017-10-10 22.25 22.25 22.25 22.25 100
2017-10-06 22.18 22.19 22.18 22.19 1,750
2017-09-18 21.44 21.44 21.425 21.425 400
2017-09-15 21.34 21.34 21.34 21.34 200
2017-09-13 21.27 21.27 21.27 21.27 200
2017-09-11 21.03 21.03 21.03 21.03 200
2017-09-08 20.86 20.86 20.86 20.86 100
2017-09-01 21.25 21.25 21.25 21.25 100
2017-08-29 20.80 20.80 20.80 20.80 100
2017-08-24 21.06 21.06 21.01 21.02 1,100
2017-08-23 21.09 21.09 21.09 21.09 406
2017-08-18 20.90 20.96 20.88 20.96 515
2017-08-17 21.05 21.05 21.05 21.05 300
2017-08-16 21.29 21.29 21.28 21.28 400

» More Dusa Pharmaceuticals Stock Price History

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