Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casi Pharmaceuticals Inc (NQ: CASI )

2.795 +0.115 (+4.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.660 2.772 2.600 2.600 23,322 -0.08(-2.99%)
Sep 29, 2022 2.860 3.050 2.650 2.680 38,315 -0.21(-7.27%)
Sep 28, 2022 2.720 2.980 2.692 2.890 57,328 +0.18(+6.64%)
Sep 27, 2022 2.750 2.831 2.670 2.710 59,868 +0.02(+0.74%)
Sep 26, 2022 2.620 2.700 2.570 2.690 74,424 +0.07(+2.67%)
Sep 23, 2022 3.210 3.210 2.570 2.620 306,056 -0.75(-22.26%)
Sep 22, 2022 3.520 3.520 3.290 3.370 53,408 -0.15(-4.26%)
Sep 21, 2022 3.670 3.840 3.440 3.520 99,869 -0.13(-3.56%)
Sep 20, 2022 3.640 3.750 3.540 3.650 43,121 -0.10(-2.67%)
Sep 19, 2022 4.120 4.250 3.723 3.750 82,848 -0.49(-11.56%)
Sep 16, 2022 4.150 4.330 4.070 4.240 95,726 +0.01(+0.24%)
Sep 15, 2022 4.350 4.500 4.150 4.230 50,243 -0.18(-4.08%)
Sep 14, 2022 4.690 4.790 4.400 4.410 71,100 -0.28(-5.97%)
Sep 13, 2022 4.360 4.860 4.340 4.690 85,506 +0.12(+2.63%)
Sep 12, 2022 4.260 4.730 4.260 4.570 60,231 +0.28(+6.53%)
Sep 09, 2022 4.590 4.700 4.240 4.290 127,913 -0.13(-2.94%)
Sep 08, 2022 4.030 4.420 4.030 4.420 98,403 +0.31(+7.54%)
Sep 07, 2022 4.150 4.190 3.930 4.110 51,888 +0.11(+2.75%)
Sep 06, 2022 3.850 4.190 3.780 4.000 125,892 +0.23(+6.10%)
Sep 02, 2022 3.810 3.840 3.710 3.770 15,458 -0.01(-0.26%)
Sep 01, 2022 3.720 3.890 3.610 3.780 30,912 +0.03(+0.80%)
Aug 31, 2022 3.900 3.900 3.690 3.750 79,647 +0.04(+1.08%)
Aug 30, 2022 4.100 4.115 3.655 3.710 127,753 -0.35(-8.62%)
Aug 29, 2022 3.920 4.100 3.880 4.060 156,705 +0.31(+8.27%)
Aug 26, 2022 3.820 3.910 3.700 3.750 191,849 -0.10(-2.60%)
Aug 25, 2022 3.900 4.140 3.830 3.850 76,789 -0.01(-0.26%)
Aug 24, 2022 3.780 3.990 3.730 3.860 207,456 +0.35(+9.97%)
Aug 23, 2022 3.460 3.540 3.460 3.510 63,846 +0.01(+0.29%)
Aug 22, 2022 3.420 3.538 3.239 3.500 80,861 +0.00(+0.00%)
Aug 19, 2022 3.220 3.510 2.860 3.500 383,434 +0.25(+7.69%)
Aug 18, 2022 3.052 3.280 3.052 3.250 103,808 +0.00(+0.00%)
Aug 17, 2022 3.150 3.360 3.000 3.250 152,850 +0.01(+0.31%)
Aug 16, 2022 3.950 3.950 2.732 3.240 1,368,528 -0.78(-19.40%)
Aug 15, 2022 3.310 4.150 3.230 4.020 418,834 +0.54(+15.52%)
Aug 12, 2022 3.610 3.800 3.240 3.480 340,009 -0.42(-10.77%)
Aug 11, 2022 2.900 4.730 2.890 3.900 5,144,272 +0.89(+29.57%)
Aug 10, 2022 2.540 3.017 2.485 3.010 332,547 +0.51(+20.40%)
Aug 09, 2022 2.550 2.590 2.489 2.500 103,412 -0.01(-0.40%)
Aug 08, 2022 2.500 2.600 2.500 2.510 113,073 +0.01(+0.40%)
Aug 05, 2022 2.480 2.550 2.300 2.500 183,799 +0.03(+1.21%)
Aug 04, 2022 2.700 2.750 2.450 2.470 620,647 +0.06(+2.49%)
Aug 03, 2022 2.390 2.540 2.240 2.410 673,963 +0.05(+2.12%)
Aug 02, 2022 2.420 2.490 2.360 2.360 71,740 -0.05(-2.07%)
Aug 01, 2022 2.470 2.535 2.410 2.410 45,027 -0.06(-2.43%)
Jul 29, 2022 2.470 2.550 2.470 2.470 24,726 -0.03(-1.20%)
Jul 28, 2022 2.500 2.540 2.480 2.500 30,461 +0.00(+0.00%)
Jul 27, 2022 2.480 2.540 2.480 2.500 52,674 +0.02(+0.81%)
Jul 26, 2022 2.620 2.660 2.470 2.480 79,996 -0.21(-7.81%)
Jul 25, 2022 2.740 2.740 2.680 2.690 20,278 -0.04(-1.47%)
Jul 22, 2022 2.760 2.845 2.680 2.730 48,757 -0.03(-1.09%)
Jul 21, 2022 2.750 2.800 2.700 2.760 35,130 -0.02(-0.72%)
Jul 20, 2022 2.750 3.000 2.750 2.780 142,154 +0.05(+1.83%)
Jul 19, 2022 2.750 2.795 2.710 2.730 72,831 +0.04(+1.49%)
Jul 18, 2022 2.750 2.779 2.690 2.690 13,193 -0.04(-1.47%)
Jul 15, 2022 2.730 2.770 2.660 2.730 18,783 +0.02(+0.74%)
Jul 14, 2022 2.660 2.750 2.620 2.710 16,743 -0.03(-1.06%)
Jul 13, 2022 2.660 2.840 2.660 2.739 44,745 +0.04(+1.45%)
Jul 12, 2022 2.750 2.790 2.660 2.700 46,215 -0.02(-0.74%)
Jul 11, 2022 2.930 2.930 2.710 2.720 38,301 -0.22(-7.48%)
Jul 08, 2022 2.910 3.018 2.890 2.940 127,504 +0.08(+2.80%)
Jul 07, 2022 2.690 2.950 2.600 2.860 185,251 +0.15(+5.54%)
Jul 06, 2022 2.800 3.000 2.690 2.710 41,543 -0.07(-2.52%)
Jul 05, 2022 2.700 2.860 2.700 2.780 46,000 -0.11(-3.81%)
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.