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

Casi Pharmaceuticals Inc (NQ: CASI )

2.354 +0.014 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 4.500 4.500 4.138 4.300 47,419 -0.15(-3.26%)
Apr 28, 2022 4.800 4.800 4.300 4.445 55,933 -0.27(-5.75%)
Apr 27, 2022 5.100 5.178 4.695 4.716 27,351 -0.28(-5.68%)
Apr 26, 2022 5.500 5.501 4.830 5.000 59,999 -0.55(-9.91%)
Apr 25, 2022 5.700 5.784 5.462 5.550 42,730 -0.25(-4.29%)
Apr 22, 2022 6.000 6.189 5.611 5.799 44,574 -0.20(-3.30%)
Apr 21, 2022 6.246 6.300 5.900 5.997 22,308 -0.17(-2.76%)
Apr 20, 2022 6.100 6.298 6.041 6.167 6,838 -0.03(-0.55%)
Apr 19, 2022 6.100 6.298 6.100 6.201 8,759 +0.20(+3.35%)
Apr 18, 2022 6.000 6.500 6.000 6.000 30,515 -0.21(-3.30%)
Apr 14, 2022 6.600 6.600 6.134 6.205 19,184 -0.30(-4.55%)
Apr 13, 2022 6.400 6.649 6.335 6.501 16,785 +0.13(+2.10%)
Apr 12, 2022 6.400 6.408 6.328 6.367 12,820 +0.06(+0.98%)
Apr 11, 2022 6.613 6.699 6.301 6.305 17,744 -0.37(-5.59%)
Apr 08, 2022 6.500 6.799 6.500 6.678 12,998 +0.14(+2.11%)
Apr 07, 2022 7.000 7.000 6.335 6.540 48,159 -0.46(-6.57%)
Apr 06, 2022 6.900 7.249 6.910 7.000 12,935 -0.06(-0.88%)
Apr 05, 2022 7.385 7.398 6.850 7.062 41,826 -0.08(-1.08%)
Apr 04, 2022 7.200 7.495 7.060 7.139 23,493 +0.08(+1.12%)
Apr 01, 2022 8.170 8.170 7.054 7.060 112,700 -1.04(-12.81%)
Mar 31, 2022 8.500 9.000 8.097 8.097 64,442 -0.80(-8.99%)
Mar 30, 2022 9.300 10.30 8.700 8.897 115,325 -0.38(-4.07%)
Mar 29, 2022 9.101 9.800 9.000 9.274 54,723 +0.17(+1.90%)
Mar 28, 2022 8.500 9.200 8.502 9.101 35,974 +0.60(+7.03%)
Mar 25, 2022 8.300 8.750 8.300 8.503 23,454 +0.23(+2.84%)
Mar 24, 2022 8.500 8.532 8.200 8.268 30,776 -0.20(-2.33%)
Mar 23, 2022 8.400 8.805 8.304 8.465 41,743 -0.04(-0.41%)
Mar 22, 2022 8.100 8.500 8.097 8.500 37,432 +0.44(+5.42%)
Mar 21, 2022 8.100 8.300 7.911 8.063 32,267 -0.14(-1.67%)
Mar 18, 2022 8.070 8.350 8.011 8.200 50,687 +0.05(+0.61%)
Mar 17, 2022 8.058 8.459 7.860 8.150 38,664 +0.05(+0.62%)
Mar 16, 2022 8.119 8.430 8.096 8.100 52,709 +0.11(+1.39%)
Mar 15, 2022 8.100 8.349 7.623 7.989 58,473 -0.30(-3.64%)
Mar 14, 2022 8.600 9.100 8.100 8.291 48,467 -0.81(-8.89%)
Mar 11, 2022 8.905 9.326 8.800 9.100 102,402 +0.11(+1.19%)
Mar 10, 2022 9.000 9.000 8.700 8.993 17,333 +0.02(+0.17%)
Mar 09, 2022 8.900 9.299 8.695 8.978 47,428 +0.17(+1.99%)
Mar 08, 2022 8.000 8.999 8.000 8.803 28,950 +0.60(+7.35%)
Mar 07, 2022 8.600 8.679 8.010 8.200 28,686 -0.25(-2.96%)
Mar 04, 2022 8.686 9.099 8.401 8.450 24,547 -0.35(-3.98%)
Mar 03, 2022 8.885 8.993 8.653 8.800 20,634 +0.02(+0.26%)
Mar 02, 2022 8.593 8.900 8.593 8.777 26,933 +0.08(+0.89%)
Mar 01, 2022 8.500 8.899 8.400 8.700 23,806 +0.28(+3.33%)
Feb 28, 2022 8.500 8.649 8.400 8.420 22,210 -0.28(-3.24%)
Feb 25, 2022 8.400 8.900 8.501 8.702 17,868 +0.23(+2.74%)
Feb 24, 2022 7.700 8.600 7.700 8.470 28,809 +0.17(+2.06%)
Feb 23, 2022 8.509 8.800 8.180 8.299 38,327 -0.15(-1.79%)
Feb 22, 2022 8.700 9.000 8.442 8.450 52,129 -0.44(-4.94%)
Feb 18, 2022 8.889 0 +0.23(+2.70%)
Feb 17, 2022 8.333 8.850 8.265 8.655 41,751 +0.09(+1.00%)
Feb 16, 2022 8.400 8.800 7.902 8.569 68,411 +0.42(+5.13%)
Feb 15, 2022 7.601 8.399 7.600 8.151 76,722 +0.81(+11.05%)
Feb 14, 2022 7.200 7.723 7.200 7.340 34,190 +0.02(+0.25%)
Feb 11, 2022 7.361 7.779 7.252 7.322 62,371 -0.05(-0.69%)
Feb 10, 2022 7.500 7.800 7.311 7.373 61,301 -0.21(-2.76%)
Feb 09, 2022 7.100 7.699 7.100 7.582 60,977 +0.39(+5.36%)
Feb 08, 2022 7.100 7.213 7.005 7.196 31,514 +0.12(+1.65%)
Feb 07, 2022 7.140 7.417 7.000 7.079 42,898 +0.04(+0.54%)
Feb 04, 2022 6.700 7.100 6.700 7.041 43,922 +0.21(+3.07%)
Feb 03, 2022 6.600 7.150 6.831 146,637 +0.19(+2.80%)
Feb 02, 2022 6.848 6.880 6.565 6.645 37,064 -0.07(-1.04%)
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.