Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

2.080 +0.040 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.030 2.050 2.015 2.040 12,233 +0.05(+2.51%)
Jan 26, 2023 1.980 2.050 1.980 1.990 26,319 +0.00(+0.00%)
Jan 25, 2023 2.020 2.060 1.980 1.990 18,136 -0.05(-2.45%)
Jan 24, 2023 1.960 2.040 1.960 2.040 33,526 +0.01(+0.49%)
Jan 23, 2023 1.990 2.080 1.990 2.030 26,547 +0.04(+2.01%)
Jan 20, 2023 1.980 2.040 1.980 1.990 23,056 +0.00(+0.00%)
Jan 19, 2023 1.970 2.030 1.970 1.990 15,703 +0.09(+4.74%)
Jan 18, 2023 2.000 2.070 1.900 1.900 36,001 -0.18(-8.65%)
Jan 17, 2023 1.990 2.100 1.990 2.080 55,074 +0.10(+5.32%)
Jan 13, 2023 2.060 2.110 1.960 1.975 39,691 -0.05(-2.71%)
Jan 12, 2023 2.020 2.140 1.990 2.030 38,042 -0.03(-1.46%)
Jan 11, 2023 1.950 2.155 1.950 2.060 38,499 +0.07(+3.52%)
Jan 10, 2023 2.050 2.080 1.930 1.990 28,201 +0.08(+4.19%)
Jan 09, 2023 1.900 2.040 1.890 1.910 37,386 -0.10(-4.98%)
Jan 06, 2023 2.060 2.160 1.990 2.010 122,928 +0.01(+0.50%)
Jan 05, 2023 1.870 2.010 1.870 2.000 20,523 +0.07(+3.63%)
Jan 04, 2023 1.890 2.050 1.874 1.930 26,493 +0.09(+4.89%)
Jan 03, 2023 1.760 1.915 1.709 1.840 31,659 +0.05(+2.79%)
Dec 30, 2022 1.700 1.790 1.670 1.790 36,244 +0.05(+2.87%)
Dec 29, 2022 1.620 1.780 1.620 1.740 36,638 +0.15(+9.43%)
Dec 28, 2022 1.450 1.620 1.450 1.590 50,396 +0.11(+7.43%)
Dec 27, 2022 1.520 1.580 1.450 1.480 80,770 -0.04(-2.63%)
Dec 23, 2022 1.580 1.640 1.520 1.520 63,841 -0.10(-6.17%)
Dec 22, 2022 1.640 1.650 1.580 1.620 39,862 -0.03(-1.82%)
Dec 21, 2022 1.690 1.775 1.650 1.650 37,198 -0.06(-3.51%)
Dec 20, 2022 1.710 1.788 1.680 1.710 46,210 -0.01(-0.58%)
Dec 19, 2022 1.760 1.777 1.710 1.720 23,205 -0.06(-3.37%)
Dec 16, 2022 1.750 1.805 1.750 1.780 24,789 -0.03(-1.66%)
Dec 15, 2022 1.879 1.920 1.770 1.810 69,458 +0.04(+2.26%)
Dec 14, 2022 1.840 1.860 1.755 1.770 30,435 -0.06(-3.28%)
Dec 13, 2022 1.940 1.980 1.830 1.830 35,299 +0.01(+0.55%)
Dec 12, 2022 1.820 1.860 1.770 1.820 22,209 +0.01(+0.55%)
Dec 09, 2022 1.760 1.870 1.740 1.810 34,568 +0.07(+4.02%)
Dec 08, 2022 1.750 1.820 1.735 1.740 42,293 -0.01(-0.57%)
Dec 07, 2022 1.800 1.920 1.750 1.750 71,986 -0.07(-3.85%)
Dec 06, 2022 1.910 2.040 1.800 1.820 43,055 -0.12(-6.19%)
Dec 05, 2022 1.950 1.970 1.910 1.940 20,653 -0.01(-0.51%)
Dec 02, 2022 2.000 2.050 1.950 1.950 70,834 -0.02(-1.02%)
Dec 01, 2022 2.000 2.040 1.948 1.970 25,694 -0.02(-1.01%)
Nov 30, 2022 1.960 2.020 1.930 1.990 17,434 +0.08(+4.19%)
Nov 29, 2022 1.960 2.000 1.897 1.910 15,355 -0.02(-0.78%)
Nov 28, 2022 2.040 2.040 1.900 1.925 22,594 -0.04(-2.28%)
Nov 25, 2022 1.920 2.038 1.920 1.970 20,002 +0.02(+1.03%)
Nov 23, 2022 1.870 1.990 1.870 1.950 17,816 +0.05(+2.63%)
Nov 22, 2022 1.880 1.970 1.877 1.900 35,226 +0.03(+1.60%)
Nov 21, 2022 1.910 1.950 1.870 1.870 14,115 -0.04(-2.09%)
Nov 18, 2022 1.910 2.000 1.910 1.910 19,495 +0.04(+2.14%)
Nov 17, 2022 1.920 1.950 1.870 1.870 10,558 -0.02(-1.06%)
Nov 16, 2022 1.940 2.000 1.890 1.890 18,545 -0.06(-3.08%)
Nov 15, 2022 2.000 2.000 1.880 1.950 27,722 +0.06(+3.17%)
Nov 14, 2022 1.990 2.055 1.880 1.890 28,952 -0.09(-4.55%)
Nov 11, 2022 1.910 2.040 1.910 1.980 22,906 +0.05(+2.59%)
Nov 10, 2022 1.890 1.940 1.830 1.930 37,546 +0.08(+4.32%)
Nov 09, 2022 1.920 1.980 1.810 1.850 14,902 -0.09(-4.64%)
Nov 08, 2022 2.020 2.020 1.920 1.940 18,525 -0.04(-2.02%)
Nov 07, 2022 1.980 2.040 1.975 1.980 28,427 -0.01(-0.50%)
Nov 04, 2022 2.020 2.047 1.925 1.990 24,140 -0.04(-1.97%)
Nov 03, 2022 1.990 2.090 1.970 2.030 38,150 +0.04(+2.01%)
Nov 02, 2022 2.080 2.090 1.990 1.990 14,557 -0.03(-1.49%)
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.