Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

6.230 -0.130 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.500 6.650 6.151 6.230 123,475 -0.13(-2.04%)
Jul 11, 2024 6.610 6.610 6.080 6.360 47,439 -0.16(-2.45%)
Jul 10, 2024 6.750 6.840 6.450 6.520 133,781 -0.32(-4.68%)
Jul 09, 2024 6.440 6.940 6.300 6.840 164,694 +0.33(+5.07%)
Jul 08, 2024 5.730 6.600 5.670 6.510 218,806 +0.78(+13.61%)
Jul 05, 2024 5.250 5.740 5.250 5.730 97,216 +0.48(+9.14%)
Jul 03, 2024 5.420 5.420 5.010 5.250 36,968 -0.16(-2.96%)
Jul 02, 2024 5.040 5.420 4.960 5.410 86,578 +0.01(+0.19%)
Jul 01, 2024 5.390 5.650 5.170 5.400 256,843 -0.10(-1.82%)
Jun 28, 2024 4.800 5.690 4.572 5.500 810,683 +0.60(+12.24%)
Jun 27, 2024 4.650 5.290 4.060 4.900 8,619,228 +1.31(+36.68%)
Jun 26, 2024 3.585 3.770 3.430 3.585 3,201,204 -0.03(-0.96%)
Jun 25, 2024 3.610 3.770 3.580 3.620 4,603 -0.18(-4.74%)
Jun 24, 2024 3.550 4.310 3.550 3.800 133,878 +0.14(+3.83%)
Jun 21, 2024 3.480 3.700 3.280 3.660 40,748 +0.16(+4.57%)
Jun 20, 2024 2.730 3.520 2.729 3.500 72,170 +0.83(+31.09%)
Jun 18, 2024 2.830 2.840 2.610 2.670 10,291 -0.19(-6.64%)
Jun 17, 2024 3.100 3.130 2.820 2.860 21,487 -0.25(-8.04%)
Jun 14, 2024 3.135 3.220 3.107 3.110 3,481 -0.15(-4.60%)
Jun 13, 2024 3.350 3.350 3.090 3.260 8,472 +0.04(+1.24%)
Jun 12, 2024 3.420 3.470 3.090 3.220 19,550 -0.06(-1.83%)
Jun 11, 2024 3.045 3.300 3.045 3.280 9,561 +0.14(+4.46%)
Jun 10, 2024 3.370 3.400 3.083 3.140 4,738 -0.33(-9.51%)
Jun 07, 2024 3.550 3.585 3.470 3.470 10,454 -0.21(-5.71%)
Jun 06, 2024 3.720 3.770 3.491 3.680 9,368 +0.17(+4.84%)
Jun 05, 2024 3.450 3.520 3.200 3.510 33,929 -0.06(-1.68%)
Jun 04, 2024 3.720 3.784 3.520 3.570 1,014,109 -0.16(-4.29%)
Jun 03, 2024 3.680 3.900 3.566 3.730 39,665 -0.13(-3.47%)
May 31, 2024 3.560 3.870 3.330 3.864 29,666 +0.40(+11.68%)
May 30, 2024 3.590 3.810 3.450 3.460 14,677 -0.19(-5.31%)
May 29, 2024 3.630 3.680 3.600 3.654 10,653 -0.04(-0.97%)
May 28, 2024 3.500 3.708 3.465 3.690 13,759 +0.14(+4.06%)
May 24, 2024 3.270 3.800 3.155 3.546 37,542 +0.31(+9.44%)
May 23, 2024 3.360 3.360 3.220 3.240 8,713 -0.22(-6.36%)
May 22, 2024 3.010 3.550 3.007 3.460 34,475 +0.37(+11.97%)
May 21, 2024 3.160 3.230 3.050 3.090 14,828 -0.04(-1.28%)
May 20, 2024 3.380 3.490 3.073 3.130 14,889 -0.17(-5.15%)
May 17, 2024 3.200 3.305 3.170 3.300 16,779 +0.05(+1.69%)
May 16, 2024 3.540 3.540 3.000 3.245 16,981 -0.02(-0.76%)
May 15, 2024 3.470 3.540 3.264 3.270 60,862 +0.10(+3.15%)
May 14, 2024 2.490 3.190 2.360 3.170 54,698 +0.60(+23.59%)
May 13, 2024 2.600 2.600 2.400 2.565 11,336 -0.08(-3.21%)
May 10, 2024 2.758 2.758 2.539 2.650 6,650 +0.03(+1.03%)
May 09, 2024 2.670 2.794 2.480 2.623 11,335 -0.02(-0.64%)
May 08, 2024 2.630 2.745 2.611 2.640 2,988 +0.03(+1.15%)
May 07, 2024 2.690 2.795 2.590 2.610 2,409 -0.14(-5.09%)
May 06, 2024 2.830 2.835 2.750 2.750 9,568 -0.04(-1.61%)
May 03, 2024 2.750 2.850 2.660 2.795 9,536 +0.11(+4.29%)
May 02, 2024 2.390 2.770 2.360 2.680 14,625 +0.29(+12.13%)
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.