Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

2.650 +0.027 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.90 32.70 31.20 31.20 21,106 -0.70(-2.19%)
Jul 30, 2019 32.00 32.70 31.70 31.90 19,414 +0.00(+0.00%)
Jul 29, 2019 31.70 32.73 31.70 31.90 12,081 +0.00(+0.00%)
Jul 26, 2019 31.50 32.90 31.50 31.90 27,850 +0.40(+1.27%)
Jul 25, 2019 31.90 32.30 31.50 31.50 3,416 -0.40(-1.25%)
Jul 24, 2019 31.30 32.30 30.70 31.90 6,256 +0.60(+1.92%)
Jul 23, 2019 31.50 31.50 30.70 31.30 4,957 +0.00(+0.00%)
Jul 22, 2019 30.60 31.40 30.50 31.30 10,337 +0.30(+0.97%)
Jul 19, 2019 31.10 31.70 30.80 31.00 7,770 -0.40(-1.27%)
Jul 18, 2019 32.20 32.40 31.00 31.40 8,384 -0.60(-1.88%)
Jul 17, 2019 32.20 33.00 31.50 32.00 15,088 +0.00(+0.00%)
Jul 16, 2019 32.50 34.00 31.85 32.00 44,677 +0.00(+0.00%)
Jul 15, 2019 31.70 33.00 31.70 32.00 20,365 +0.30(+0.95%)
Jul 12, 2019 31.70 32.70 31.40 31.70 7,940 -0.30(-0.94%)
Jul 11, 2019 31.40 32.80 30.95 32.00 13,224 +0.60(+1.91%)
Jul 10, 2019 31.60 31.80 30.80 31.40 6,299 +0.00(+0.00%)
Jul 09, 2019 30.20 31.70 30.20 31.40 16,318 +1.40(+4.67%)
Jul 08, 2019 30.70 31.00 30.00 30.00 5,496 -0.60(-1.96%)
Jul 05, 2019 30.40 30.90 29.70 30.60 8,600 +0.20(+0.66%)
Jul 03, 2019 29.80 30.60 29.50 30.40 4,490 +0.70(+2.36%)
Jul 02, 2019 30.60 30.95 29.40 29.70 13,079 -1.10(-3.57%)
Jul 01, 2019 32.40 32.40 30.30 30.80 13,946 -1.20(-3.75%)
Jun 28, 2019 30.90 32.20 30.40 32.00 43,840 +1.10(+3.56%)
Jun 27, 2019 29.90 30.90 29.50 30.90 10,613 +1.00(+3.34%)
Jun 26, 2019 30.40 30.50 29.60 29.90 5,596 +0.00(+0.00%)
Jun 25, 2019 30.50 30.60 29.80 29.90 6,934 -0.40(-1.32%)
Jun 24, 2019 30.80 31.80 30.20 30.30 7,389 -1.00(-3.19%)
Jun 21, 2019 31.30 31.95 30.10 31.30 45,620 +0.00(+0.00%)
Jun 20, 2019 32.40 33.40 31.00 31.30 19,264 -0.70(-2.19%)
Jun 19, 2019 32.20 32.60 31.60 32.00 8,629 +0.00(+0.00%)
Jun 18, 2019 31.50 32.50 31.44 32.00 6,080 +0.70(+2.24%)
Jun 17, 2019 33.00 33.70 31.00 31.30 18,919 -0.10(-0.32%)
Jun 14, 2019 31.60 32.40 31.10 31.40 9,360 -0.40(-1.26%)
Jun 13, 2019 31.70 37.40 31.60 31.80 84,267 +0.40(+1.27%)
Jun 12, 2019 30.70 31.70 30.30 31.40 8,274 +0.50(+1.62%)
Jun 11, 2019 30.60 31.20 30.40 30.90 5,368 -0.20(-0.64%)
Jun 10, 2019 30.30 31.30 29.70 31.10 10,740 +1.00(+3.32%)
Jun 07, 2019 30.40 30.70 29.70 30.10 23,060 -0.20(-0.66%)
Jun 06, 2019 31.10 31.40 29.90 30.30 12,325 -1.00(-3.19%)
Jun 05, 2019 32.10 32.20 31.20 31.30 4,538 -0.60(-1.88%)
Jun 04, 2019 31.00 31.90 31.00 31.90 13,242 +1.00(+3.24%)
Jun 03, 2019 31.40 31.80 30.50 30.90 20,194 -0.80(-2.52%)
May 31, 2019 31.40 31.90 31.00 31.70 13,840 -0.20(-0.63%)
May 30, 2019 31.80 32.40 31.50 31.90 27,285 +0.00(+0.00%)
May 29, 2019 31.70 32.00 31.30 31.90 10,418 +0.10(+0.31%)
May 28, 2019 31.70 32.00 31.20 31.80 16,549 +0.20(+0.63%)
May 24, 2019 31.60 31.90 31.30 31.60 6,610 +0.00(+0.00%)
May 23, 2019 32.10 32.10 31.25 31.60 15,937 -0.60(-1.86%)
May 22, 2019 32.50 32.50 32.00 32.20 8,269 -0.60(-1.83%)
May 21, 2019 31.80 32.90 31.80 32.80 7,000 +1.30(+4.13%)
May 20, 2019 31.60 31.90 31.30 31.50 5,827 +0.00(+0.00%)
May 17, 2019 32.00 32.40 31.30 31.50 15,110 -0.70(-2.17%)
May 16, 2019 31.90 32.50 31.70 32.20 5,948 +0.40(+1.26%)
May 15, 2019 32.00 32.60 31.10 31.80 8,197 -0.50(-1.55%)
May 14, 2019 31.90 32.80 31.80 32.30 8,566 +0.50(+1.57%)
May 13, 2019 32.60 33.00 31.25 31.80 34,520 -1.80(-5.36%)
May 10, 2019 32.90 33.90 32.60 33.60 21,030 +0.50(+1.51%)
May 09, 2019 33.60 34.90 32.60 33.10 39,701 -0.90(-2.65%)
May 08, 2019 33.30 34.00 32.60 34.00 28,246 +0.70(+2.10%)
May 07, 2019 33.70 33.90 33.10 33.30 7,658 -0.70(-2.06%)
May 06, 2019 32.40 34.10 32.40 34.00 11,880 +0.90(+2.72%)
May 03, 2019 32.90 33.20 32.30 33.10 9,150 +0.50(+1.53%)
May 02, 2019 31.80 32.70 31.40 32.60 20,096 +0.60(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.