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

Casi Pharmaceuticals Inc (NQ: CASI )

2.420 +0.120 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 15.70 16.80 16.60 15.90 3,624 -0.70(-4.21%)
Jan 29, 2015 16.68 16.80 15.50 16.60 2,757 -0.10(-0.60%)
Jan 28, 2015 16.20 16.86 16.20 16.70 939 -0.18(-1.09%)
Jan 27, 2015 16.79 17.10 16.79 16.88 2,658 +0.58(+3.58%)
Jan 26, 2015 16.79 17.00 16.30 16.30 2,392 -0.52(-3.08%)
Jan 23, 2015 16.10 16.82 16.10 16.82 254 -0.15(-0.90%)
Jan 22, 2015 16.50 17.00 16.00 16.97 586 +0.17(+1.01%)
Jan 21, 2015 16.64 17.00 16.43 16.80 193 +0.70(+4.35%)
Jan 20, 2015 16.10 16.90 16.01 16.10 468 -0.40(-2.42%)
Jan 16, 2015 15.50 16.70 15.50 16.50 1,381 -0.50(-2.94%)
Jan 15, 2015 16.90 17.00 15.60 17.00 176 +0.10(+0.59%)
Jan 14, 2015 16.60 17.57 16.60 16.90 2,159 -0.20(-1.17%)
Jan 13, 2015 17.00 17.10 16.50 17.10 2,622 +0.39(+2.31%)
Jan 12, 2015 17.10 17.10 15.30 16.71 4,671 +1.51(+9.96%)
Jan 09, 2015 12.00 15.20 12.00 15.20 11,079 +3.00(+24.59%)
Jan 08, 2015 12.90 13.00 12.00 12.20 727 -0.40(-3.17%)
Jan 07, 2015 13.10 13.10 12.60 12.60 1,358 -0.50(-3.82%)
Jan 06, 2015 13.30 13.80 13.01 13.10 830 +0.00(+0.00%)
Jan 05, 2015 13.60 14.00 13.00 13.10 910 -1.00(-7.09%)
Jan 02, 2015 14.37 14.40 13.31 14.10 989 +0.80(+6.01%)
Dec 31, 2014 13.80 13.30 13.30 13.30 3,460 -0.50(-3.62%)
Dec 30, 2014 12.50 14.60 12.50 13.80 5,360 +0.90(+6.98%)
Dec 29, 2014 11.50 13.00 11.40 12.90 5,643 +1.10(+9.32%)
Dec 26, 2014 11.60 12.10 11.50 11.80 1,834 +0.20(+1.72%)
Dec 24, 2014 11.60 11.60 11.60 11.60 1,940 +0.00(+0.00%)
Dec 23, 2014 11.20 12.00 11.20 11.60 3,518 -0.30(-2.52%)
Dec 22, 2014 12.20 12.20 11.30 11.90 4,678 -0.40(-3.25%)
Dec 19, 2014 12.00 12.40 11.77 12.30 2,960 -0.20(-1.60%)
Dec 18, 2014 11.90 12.50 10.74 12.50 8,748 +0.50(+4.17%)
Dec 17, 2014 12.50 13.00 11.80 12.00 6,983 -0.40(-3.23%)
Dec 16, 2014 12.30 12.90 12.30 12.40 1,663 +0.10(+0.81%)
Dec 15, 2014 14.00 14.11 12.30 12.30 3,163 -1.70(-12.14%)
Dec 12, 2014 13.50 15.10 13.50 14.00 830 +0.60(+4.48%)
Dec 11, 2014 14.30 15.71 13.29 13.40 3,679 -1.30(-8.84%)
Dec 10, 2014 14.86 15.10 14.60 14.70 917 -0.20(-1.34%)
Dec 09, 2014 15.20 15.28 14.80 14.90 3,086 -0.50(-3.25%)
Dec 08, 2014 16.00 16.00 15.10 15.40 1,695 -0.30(-1.92%)
Dec 05, 2014 16.10 16.10 16.00 15.70 1,056 -0.40(-2.48%)
Dec 04, 2014 16.70 16.70 16.10 16.10 545 -0.50(-3.01%)
Dec 03, 2014 16.60 16.60 16.50 16.60 329 -0.10(-0.60%)
Dec 02, 2014 16.50 16.70 16.10 16.70 11,520 +0.00(+0.00%)
Dec 01, 2014 16.20 16.70 16.00 16.70 1,032 +0.10(+0.60%)
Nov 28, 2014 16.40 16.70 16.10 16.60 97 -0.10(-0.60%)
Nov 26, 2014 16.70 16.70 16.70 16.70 830 +0.00(+0.00%)
Nov 25, 2014 16.50 16.70 16.30 16.70 1,289 +0.00(+0.00%)
Nov 24, 2014 16.00 16.70 16.00 16.70 1,229 +0.00(+0.00%)
Nov 21, 2014 15.30 16.70 15.30 16.70 6,377 +1.30(+8.44%)
Nov 20, 2014 15.40 15.90 15.00 15.40 636 -0.31(-1.97%)
Nov 19, 2014 15.30 15.90 15.30 15.71 1,847 +0.31(+2.01%)
Nov 18, 2014 15.10 15.60 15.10 15.40 239 +0.00(+0.00%)
Nov 17, 2014 15.30 15.70 15.00 15.40 2,165 -0.20(-1.28%)
Nov 14, 2014 15.80 15.80 15.00 15.60 693 -0.10(-0.64%)
Nov 13, 2014 16.00 16.00 15.40 15.70 423 +0.60(+3.97%)
Nov 12, 2014 16.00 16.50 15.00 15.10 3,263 -0.90(-5.63%)
Nov 11, 2014 16.00 16.50 15.60 16.00 2,000 -0.20(-1.23%)
Nov 10, 2014 16.00 16.90 16.00 16.20 1,212 -0.10(-0.61%)
Nov 07, 2014 16.10 17.00 16.00 16.30 891 -0.70(-4.12%)
Nov 06, 2014 16.00 17.10 16.00 17.00 1,028 +0.90(+5.59%)
Nov 05, 2014 16.60 16.70 16.00 16.10 2,784 -0.50(-3.01%)
Nov 04, 2014 17.20 17.50 16.60 16.60 1,042 -0.80(-4.60%)
Nov 03, 2014 17.90 17.90 17.00 17.40 720 -0.50(-2.79%)
Oct 31, 2014 17.40 18.00 16.91 17.90 678 +0.80(+4.68%)
Oct 30, 2014 17.10 17.50 16.60 17.10 516 +0.10(+0.59%)
Oct 29, 2014 18.00 17.70 16.80 17.00 581 -0.70(-3.95%)
Oct 28, 2014 17.30 18.00 17.30 17.70 5,154 +0.80(+4.73%)
Oct 27, 2014 16.90 16.60 16.60 16.90 2,144 +0.30(+1.81%)
Oct 24, 2014 16.60 16.80 16.50 16.60 2,766 -0.30(-1.78%)
Oct 23, 2014 16.80 17.40 16.50 16.90 409 +0.10(+0.60%)
Oct 22, 2014 16.90 17.40 16.80 16.80 177 +0.10(+0.60%)
Oct 21, 2014 16.90 16.90 16.62 16.70 722 -0.21(-1.27%)
Oct 20, 2014 16.90 17.10 16.90 16.91 554 -0.19(-1.08%)
Oct 17, 2014 16.90 17.20 16.90 17.10 1,060 +0.10(+0.59%)
Oct 16, 2014 17.00 17.20 16.70 17.00 669 +0.00(+0.00%)
Oct 15, 2014 17.00 17.00 16.50 17.00 638 +0.00(+0.00%)
Oct 14, 2014 17.26 17.30 16.70 17.00 1,657 +0.10(+0.59%)
Oct 13, 2014 17.28 17.40 16.90 16.90 1,476 -0.50(-2.87%)
Oct 10, 2014 16.80 17.40 16.80 17.40 2,266 +0.50(+2.96%)
Oct 09, 2014 17.00 17.10 16.80 16.90 423 -0.10(-0.59%)
Oct 08, 2014 17.00 17.20 16.80 17.00 1,071 +0.10(+0.59%)
Oct 07, 2014 16.90 17.40 16.90 16.90 1,699 -0.70(-3.98%)
Oct 06, 2014 17.01 17.90 17.00 17.60 745 +0.40(+2.33%)
Oct 03, 2014 17.50 18.00 17.20 17.20 658 -0.20(-1.15%)
Oct 02, 2014 17.51 17.51 17.00 17.40 1,624 -0.50(-2.79%)
Oct 01, 2014 17.56 17.90 17.56 17.90 201 +0.00(+0.00%)
Sep 30, 2014 17.50 18.00 17.50 17.90 213 +0.20(+1.13%)
Sep 29, 2014 17.80 18.00 17.50 17.70 459 +0.10(+0.57%)
Sep 26, 2014 18.00 18.00 16.90 17.60 985 -0.10(-0.56%)
Sep 25, 2014 17.70 17.90 16.60 17.70 1,078 -0.20(-1.12%)
Sep 24, 2014 18.10 18.10 17.40 17.90 202 +0.00(+0.00%)
Sep 23, 2014 17.80 18.10 17.56 17.90 417 -0.10(-0.56%)
Sep 22, 2014 18.40 18.40 17.60 18.00 3,494 -0.40(-2.17%)
Sep 19, 2014 17.70 18.48 17.60 18.40 8,434 +1.10(+6.36%)
Sep 18, 2014 16.20 18.00 16.20 17.30 3,337 +1.30(+8.13%)
Sep 17, 2014 15.30 16.00 15.20 16.00 1,390 +0.50(+3.23%)
Sep 16, 2014 16.00 16.20 15.39 15.50 1,696 -0.60(-3.73%)
Sep 15, 2014 16.00 16.20 16.00 16.10 1,130 -0.15(-0.92%)
Sep 12, 2014 16.00 16.50 16.00 16.25 1,919 -0.35(-2.11%)
Sep 11, 2014 16.10 16.60 16.10 16.60 1,188 +0.20(+1.22%)
Sep 10, 2014 16.47 16.80 15.60 16.40 1,608 -0.20(-1.20%)
Sep 09, 2014 16.81 17.00 16.10 16.60 3,222 -0.30(-1.78%)
Sep 08, 2014 16.50 17.40 16.50 16.90 944 -0.50(-2.87%)
Sep 05, 2014 17.60 17.60 16.50 17.40 1,553 -0.20(-1.14%)
Sep 04, 2014 17.60 17.60 17.00 17.60 858 +0.00(+0.00%)
Sep 03, 2014 17.30 17.60 17.30 17.60 504 +0.20(+1.15%)
Sep 02, 2014 17.30 17.70 17.30 17.40 2,313 +0.10(+0.58%)
Aug 29, 2014 17.50 17.30 17.30 17.30 400 -0.40(-2.25%)
Aug 28, 2014 17.50 17.70 17.50 17.70 463 -0.00(-0.01%)
Aug 27, 2014 17.50 18.00 17.50 17.70 2,635 +0.20(+1.14%)
Aug 26, 2014 17.90 18.00 17.50 17.50 1,850 -0.10(-0.57%)
Aug 25, 2014 18.00 18.00 17.50 17.60 1,904 +0.05(+0.28%)
Aug 22, 2014 17.70 17.90 17.55 17.55 1,537 -0.35(-1.96%)
Aug 21, 2014 17.70 17.90 17.60 17.90 1,925 +0.30(+1.70%)
Aug 20, 2014 17.60 18.30 18.10 17.60 1,928 -0.50(-2.76%)
Aug 19, 2014 18.40 18.40 17.80 18.10 452 -0.20(-1.09%)
Aug 18, 2014 18.40 18.50 18.10 18.30 440 -0.30(-1.61%)
Aug 15, 2014 18.50 18.50 18.00 18.60 3,929 -0.10(-0.53%)
Aug 14, 2014 19.00 19.10 18.50 18.70 3,158 +0.10(+0.54%)
Aug 13, 2014 18.90 18.50 18.54 18.60 224 +0.10(+0.54%)
Aug 12, 2014 18.50 19.00 18.26 18.50 2,129 -0.10(-0.54%)
Aug 11, 2014 17.60 19.10 17.55 18.60 11,397 +1.20(+6.90%)
Aug 08, 2014 17.20 17.30 17.20 17.40 714 +0.00(+0.00%)
Aug 07, 2014 16.72 17.60 16.72 17.40 1,285 +0.15(+0.89%)
Aug 06, 2014 17.40 17.50 16.70 17.25 1,145 -0.25(-1.45%)
Aug 05, 2014 17.60 17.87 17.50 17.50 617 -0.10(-0.57%)
Aug 04, 2014 18.20 18.20 16.70 17.60 1,627 +0.20(+1.15%)
Aug 01, 2014 17.30 17.50 17.10 17.40 1,474 -0.30(-1.69%)
Jul 31, 2014 17.90 17.90 17.50 17.70 1,064 -0.10(-0.56%)
Jul 30, 2014 17.30 17.83 17.30 17.80 350 -0.10(-0.56%)
Jul 29, 2014 18.50 18.50 17.40 17.90 1,731 -0.10(-0.56%)
Jul 28, 2014 17.72 18.10 17.72 18.00 470 +0.10(+0.56%)
Jul 25, 2014 17.38 18.30 17.20 17.90 13,582 -0.30(-1.64%)
Jul 24, 2014 18.10 18.40 17.30 18.20 12,123 +0.20(+1.11%)
Jul 23, 2014 18.10 18.40 17.50 18.00 13,856 -0.10(-0.55%)
Jul 22, 2014 17.50 18.20 17.30 18.10 7,490 +0.40(+2.26%)
Jul 21, 2014 18.10 18.10 17.60 17.70 1,382 -0.10(-0.53%)
Jul 18, 2014 17.30 18.00 17.30 17.80 490 +0.25(+1.40%)
Jul 17, 2014 17.90 17.90 17.30 17.55 2,142 -0.05(-0.28%)
Jul 16, 2014 18.30 18.30 17.40 17.60 1,967 -0.60(-3.30%)
Jul 15, 2014 18.40 18.40 17.60 18.20 1,266 -0.15(-0.83%)
Jul 14, 2014 18.20 18.50 18.17 18.35 501 +0.35(+1.96%)
Jul 11, 2014 18.30 18.40 17.79 18.00 2,064 +0.00(+0.00%)
Jul 10, 2014 18.24 18.50 17.50 18.00 3,822 -0.47(-2.54%)
Jul 09, 2014 20.20 20.20 17.70 18.47 8,431 -0.93(-4.79%)
Jul 08, 2014 20.50 20.90 19.20 19.40 5,775 -0.90(-4.43%)
Jul 07, 2014 20.20 20.70 19.80 20.30 23,084 +0.53(+2.68%)
Jul 03, 2014 19.00 19.77 19.77 19.77 3,930 +0.27(+1.38%)
Jul 02, 2014 19.40 20.10 18.60 19.50 24,301 +1.30(+7.14%)
Jul 01, 2014 17.60 18.50 17.50 18.20 1,504 +0.20(+1.11%)
Jun 30, 2014 18.60 18.60 17.32 18.00 2,516 -0.50(-2.70%)
Jun 27, 2014 18.50 18.50 17.70 18.50 1,034 +0.30(+1.65%)
Jun 26, 2014 18.00 18.20 18.00 18.20 438 +0.50(+2.82%)
Jun 25, 2014 18.00 18.50 17.70 17.70 484 -0.30(-1.67%)
Jun 24, 2014 18.10 18.20 17.80 18.00 6,018 +0.20(+1.12%)
Jun 23, 2014 16.40 18.00 16.40 17.80 3,874 +1.60(+9.88%)
Jun 20, 2014 17.30 18.00 16.20 16.20 3,304 -1.60(-8.99%)
Jun 19, 2014 17.60 18.10 17.11 17.80 2,702 +0.30(+1.71%)
Jun 18, 2014 16.50 17.80 16.50 17.50 999 +0.10(+0.57%)
Jun 17, 2014 17.51 18.09 16.70 17.40 2,609 -1.30(-6.95%)
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.