Mail

CASI - CASI Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	3.4100	3.4200	3.3600	3.3700	3.3700	69,800
Sep 17, 2019	3.4200	3.4500	3.3300	3.3900	3.3900	114,800
Sep 16, 2019	3.4200	3.5000	3.3800	3.4300	3.4300	81,900
Sep 13, 2019	3.6000	3.6000	3.4500	3.4600	3.4600	135,700
Sep 12, 2019	3.7500	3.7500	3.5300	3.6100	3.6100	352,900
Sep 11, 2019	3.5800	3.8200	3.4200	3.7800	3.7800	697,300
Sep 10, 2019	3.4000	3.5500	3.2900	3.5400	3.5400	408,700
Sep 09, 2019	3.5700	3.5700	3.2900	3.3800	3.3800	359,300
Sep 06, 2019	3.3100	3.6700	3.3100	3.5300	3.5300	802,200
Sep 05, 2019	3.3000	3.4800	3.2100	3.4600	3.4600	566,000
Sep 04, 2019	3.2800	3.2800	3.2200	3.2600	3.2600	85,400
Sep 03, 2019	3.2600	3.2600	3.1800	3.2400	3.2400	74,700
Aug 30, 2019	3.1800	3.2900	3.1100	3.2600	3.2600	174,400
Aug 29, 2019	3.1400	3.1800	3.1100	3.1700	3.1700	65,200
Aug 28, 2019	3.0500	3.1400	3.0200	3.1100	3.1100	40,900
Aug 27, 2019	3.0600	3.1200	3.0000	3.0700	3.0700	131,600
Aug 26, 2019	3.0700	3.0900	3.0300	3.0400	3.0400	83,800
Aug 23, 2019	3.1700	3.2000	3.0200	3.0400	3.0400	143,600
Aug 22, 2019	3.2100	3.3000	3.1600	3.1900	3.1900	166,300
Aug 21, 2019	3.2500	3.3400	3.1900	3.1900	3.1900	247,300
Aug 20, 2019	3.1700	3.2800	3.1700	3.2000	3.2000	83,300
Aug 19, 2019	3.2500	3.3500	3.1600	3.2000	3.2000	583,500
Aug 16, 2019	3.2500	3.5000	3.0900	3.2000	3.2000	626,600
Aug 15, 2019	3.0900	3.2400	3.0400	3.1700	3.1700	215,700
Aug 14, 2019	3.0400	3.3000	3.0400	3.0800	3.0800	466,300
Aug 13, 2019	3.0400	3.1300	3.0400	3.0800	3.0800	58,700
Aug 12, 2019	3.0800	3.2300	3.0200	3.0900	3.0900	177,100
Aug 09, 2019	3.0600	3.0900	2.9400	3.0200	3.0200	72,200
Aug 08, 2019	3.0400	3.1100	3.0200	3.0800	3.0800	73,500
Aug 07, 2019	2.9900	3.0800	2.9000	3.0100	3.0100	114,100
Aug 06, 2019	3.0000	3.0500	2.9100	3.0400	3.0400	80,800
Aug 05, 2019	3.0500	3.0900	2.9900	2.9900	2.9900	171,700
Aug 02, 2019	3.0900	3.1300	3.0600	3.0900	3.0900	80,900
Aug 01, 2019	3.1200	3.2300	3.0900	3.0900	3.0900	81,700
Jul 31, 2019	3.1900	3.2700	3.1200	3.1200	3.1200	211,100
Jul 30, 2019	3.2000	3.2700	3.1700	3.1800	3.1800	192,200
Jul 29, 2019	3.1700	3.2700	3.1700	3.1900	3.1900	120,800
Jul 26, 2019	3.1500	3.2900	3.1500	3.1900	3.1900	278,600
Jul 25, 2019	3.1900	3.2300	3.1500	3.1500	3.1500	34,200
Jul 24, 2019	3.1300	3.2300	3.0700	3.1900	3.1900	62,600
Jul 23, 2019	3.1500	3.1500	3.0700	3.1300	3.1300	49,600
Jul 22, 2019	3.0600	3.1400	3.0500	3.1300	3.1300	103,400
Jul 19, 2019	3.1100	3.1700	3.0800	3.1000	3.1000	77,800
Jul 18, 2019	3.2200	3.2400	3.1000	3.1400	3.1400	83,800
Jul 17, 2019	3.2200	3.3000	3.1500	3.2000	3.2000	150,900
Jul 16, 2019	3.2500	3.4000	3.1900	3.2000	3.2000	446,800
Jul 15, 2019	3.1700	3.3000	3.1700	3.2000	3.2000	203,700
Jul 12, 2019	3.1700	3.2700	3.1400	3.1700	3.1700	79,500
Jul 11, 2019	3.1400	3.2800	3.1000	3.2000	3.2000	132,200
Jul 10, 2019	3.1600	3.1800	3.0800	3.1400	3.1400	63,000
Jul 09, 2019	3.0200	3.1700	3.0200	3.1400	3.1400	163,200
Jul 08, 2019	3.0700	3.1000	3.0000	3.0200	3.0200	55,000
Jul 05, 2019	3.0400	3.0900	2.9700	3.0600	3.0600	86,000
Jul 03, 2019	2.9800	3.0600	2.9500	3.0400	3.0400	45,000
Jul 02, 2019	3.0600	3.0900	2.9400	2.9700	2.9700	130,800
Jul 01, 2019	3.2400	3.2400	3.0300	3.0800	3.0800	138,700
Jun 28, 2019	3.0900	3.2200	3.0400	3.2000	3.2000	438,500
Jun 27, 2019	2.9900	3.0900	2.9500	3.0900	3.0900	106,100
Jun 26, 2019	3.0400	3.0500	2.9600	2.9900	2.9900	55,700
Jun 25, 2019	3.0500	3.0600	2.9800	2.9900	2.9900	69,300
Jun 24, 2019	3.0800	3.1800	3.0200	3.0300	3.0300	73,900
Jun 21, 2019	3.1300	3.2000	3.0100	3.1300	3.1300	456,300
Jun 20, 2019	3.2400	3.3400	3.1000	3.1300	3.1300	192,600
Jun 19, 2019	3.2200	3.2600	3.1600	3.2000	3.2000	86,300
Jun 18, 2019	3.1500	3.2500	3.1400	3.2000	3.2000	60,800
Jun 17, 2019	3.3000	3.3700	3.1000	3.1300	3.1300	189,200
Jun 14, 2019	3.1600	3.2400	3.1100	3.1400	3.1400	93,600
Jun 13, 2019	3.1700	3.7400	3.1600	3.1800	3.1800	842,700
Jun 12, 2019	3.0700	3.1700	3.0300	3.1400	3.1400	82,700
Jun 11, 2019	3.0600	3.1200	3.0400	3.0900	3.0900	53,600
Jun 10, 2019	3.0300	3.1300	2.9700	3.1100	3.1100	107,400
Jun 07, 2019	3.0400	3.0700	2.9700	3.0100	3.0100	230,600
Jun 06, 2019	3.1100	3.1400	2.9900	3.0300	3.0300	123,300
Jun 05, 2019	3.2100	3.2200	3.1200	3.1300	3.1300	45,400
Jun 04, 2019	3.1000	3.1900	3.1000	3.1900	3.1900	132,400
Jun 03, 2019	3.1400	3.1800	3.0500	3.0900	3.0900	201,900
May 31, 2019	3.1400	3.1900	3.1000	3.1700	3.1700	138,400
May 30, 2019	3.1800	3.2400	3.1500	3.1900	3.1900	272,900
May 29, 2019	3.1700	3.2000	3.1300	3.1900	3.1900	104,200
May 28, 2019	3.1700	3.2000	3.1200	3.1800	3.1800	165,200
May 24, 2019	3.1600	3.1900	3.1300	3.1600	3.1600	66,100
May 23, 2019	3.2100	3.2100	3.1300	3.1600	3.1600	159,400
May 22, 2019	3.2500	3.2500	3.2000	3.2200	3.2200	82,700
May 21, 2019	3.1800	3.2900	3.1800	3.2800	3.2800	70,000
May 20, 2019	3.1600	3.1900	3.1300	3.1500	3.1500	58,300
May 17, 2019	3.2000	3.2400	3.1300	3.1500	3.1500	151,100
May 16, 2019	3.1900	3.2500	3.1700	3.2200	3.2200	59,500
May 15, 2019	3.2000	3.2600	3.1100	3.1800	3.1800	82,000
May 14, 2019	3.1900	3.2800	3.1800	3.2300	3.2300	85,700
May 13, 2019	3.2600	3.3000	3.1300	3.1800	3.1800	345,200
May 10, 2019	3.2900	3.3900	3.2600	3.3600	3.3600	210,400
May 09, 2019	3.3600	3.4900	3.2600	3.3100	3.3100	397,000
May 08, 2019	3.3300	3.4000	3.2600	3.4000	3.4000	282,500
May 07, 2019	3.3700	3.3900	3.3100	3.3300	3.3300	76,600
May 06, 2019	3.2400	3.4100	3.2400	3.4000	3.4000	118,800
May 03, 2019	3.2900	3.3200	3.2300	3.3100	3.3100	91,600
May 02, 2019	3.1800	3.2700	3.1400	3.2600	3.2600	201,000
May 01, 2019	3.2500	3.3600	3.1600	3.2000	3.2000	240,300
Apr 30, 2019	3.3800	3.4100	3.2300	3.2600	3.2600	102,500
Apr 29, 2019	3.4300	3.4400	3.3100	3.3700	3.3700	108,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...