CASI - CASI Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20203.05003.10003.01003.04313.043128,011
Jan 23, 20203.07003.07003.01003.05003.0500181,300
Jan 22, 20203.18003.20003.07003.07003.070099,200
Jan 21, 20203.21003.24003.14003.19003.1900381,500
Jan 17, 20203.25003.25003.16003.20003.2000117,700
Jan 16, 20203.31003.31003.26003.27003.270051,000
Jan 15, 20203.25003.32003.23003.28003.2800210,400
Jan 14, 20203.12003.32003.10003.30003.3000383,800
Jan 13, 20203.10003.19003.10003.15003.1500108,100
Jan 10, 20203.12003.17003.08003.12003.120084,700
Jan 09, 20203.07003.11003.07003.11003.110047,700
Jan 08, 20203.07003.11003.07003.09003.090056,600
Jan 07, 20203.07003.10003.05003.07003.070050,600
Jan 06, 20203.08003.15003.06003.08003.080072,900
Jan 03, 20203.08003.18003.07003.11003.110088,400
Jan 02, 20203.11003.14003.05003.13003.130076,300
Dec 31, 20193.12003.15003.07003.09003.0900104,400
Dec 30, 20193.14003.16003.12003.12003.120098,400
Dec 27, 20193.18003.20003.16003.19003.190042,300
Dec 26, 20193.16003.26003.16003.20003.200068,700
Dec 24, 20193.18003.20003.13003.18003.180038,800
Dec 23, 20193.18003.20003.12003.18003.1800100,500
Dec 20, 20193.20003.22003.14003.19003.1900227,500
Dec 19, 20193.14003.19003.09003.19003.1900112,700
Dec 18, 20193.16003.16003.07003.13003.130067,400
Dec 17, 20193.19003.19003.14003.15003.150061,400
Dec 16, 20193.17003.19003.15003.19003.190045,800
Dec 13, 20193.12003.18003.11003.16003.160052,300
Dec 12, 20193.14003.19003.11003.15003.150050,000
Dec 11, 20193.20003.20003.10003.15003.150069,800
Dec 10, 20193.19003.22003.11003.17003.1700117,800
Dec 09, 20193.21003.27003.18003.19003.190087,900
Dec 06, 20193.20003.24003.18003.21003.210080,600
Dec 05, 20193.21003.24003.15003.19003.190090,500
Dec 04, 20193.29003.29003.15003.19003.190082,400
Dec 03, 20193.25003.28003.16003.18003.1800111,300
Dec 02, 20193.28003.31003.17003.28003.2800135,700
Nov 29, 20193.30003.34003.28003.31003.310049,800
Nov 27, 20193.52003.55003.27003.32003.3200116,000
Nov 26, 20193.48003.57003.46003.55003.5500268,100
Nov 25, 20193.42003.53003.41003.50003.5000261,400
Nov 22, 20193.33003.44003.27003.40003.4000337,000
Nov 21, 20193.31003.31003.22003.29003.290085,800
Nov 20, 20193.35003.48003.27003.31003.3100187,400
Nov 19, 20193.21003.38003.21003.31003.3100101,300
Nov 18, 20193.22003.25003.21003.25003.250053,000
Nov 15, 20193.28003.29003.23003.25003.250053,200
Nov 14, 20193.28003.36003.25003.26003.260081,000
Nov 13, 20193.25003.31003.25003.29003.290033,000
Nov 12, 20193.25003.29003.19003.24003.240091,600
Nov 11, 20193.19003.24003.17003.20003.200029,700
Nov 08, 20193.17003.25003.16003.19003.190064,700
Nov 07, 20193.16003.33003.16003.19003.190083,500
Nov 06, 20193.16003.21003.11003.12003.120060,300
Nov 05, 20193.19003.25003.15003.17003.170062,600
Nov 04, 20193.30003.36003.20003.20003.200078,000
Nov 01, 20193.29003.35003.25003.27003.270086,500
Oct 31, 20193.30003.38003.22003.28003.280082,800
Oct 30, 20193.38003.38003.25003.32003.320049,000
Oct 29, 20193.40003.44003.29003.39003.3900164,800
Oct 28, 20193.40003.51003.39003.44003.4400190,700
Oct 25, 20193.42003.49003.38003.39003.390049,400
Oct 24, 20193.50003.50003.40003.42003.420026,600
Oct 23, 20193.49003.59003.43003.51003.510074,300
Oct 22, 20193.60003.67003.41003.48003.480081,600
Oct 21, 20193.30003.67003.20003.62003.6200311,600
Oct 18, 20193.35003.35003.22003.28003.280061,700
Oct 17, 20193.35003.44003.32003.39003.3900227,000
Oct 16, 20193.24003.41003.18003.38003.3800183,400
Oct 15, 20193.16003.23003.08003.21003.210048,300
Oct 14, 20193.17003.20003.12003.15003.150036,500
Oct 11, 20193.12003.21003.12003.20003.200074,400
Oct 10, 20193.10003.13003.07003.07003.070055,200
Oct 09, 20193.08003.14003.05003.09003.090078,700
Oct 08, 20193.05003.11002.94003.10003.1000168,600
Oct 07, 20193.00003.08003.00003.01003.010064,500
Oct 04, 20193.10003.11002.94002.98002.9800142,500
Oct 03, 20193.16003.18003.06003.09003.090076,800
Oct 02, 20193.28003.32003.15003.16003.160082,400
Oct 01, 20193.36003.41003.17003.29003.2900136,800
Sep 30, 20193.34003.46003.31003.34003.340066,600
Sep 27, 20193.35003.37003.30003.31003.310064,400
Sep 26, 20193.37003.43003.32003.33003.330050,600
Sep 25, 20193.32003.41003.32003.37003.3700108,300
Sep 24, 20193.39003.40003.25003.32003.3200101,600
Sep 23, 20193.32003.41003.30003.38003.3800226,000
Sep 20, 20193.24003.35003.15003.35003.3500859,800
Sep 19, 20193.39003.46003.25003.25003.2500216,200
Sep 18, 20193.41003.42003.36003.37003.370069,800
Sep 17, 20193.42003.45003.33003.39003.3900114,800
Sep 16, 20193.42003.50003.38003.43003.430081,900
Sep 13, 20193.60003.60003.45003.46003.4600135,700
Sep 12, 20193.75003.75003.53003.61003.6100352,900
Sep 11, 20193.58003.82003.42003.78003.7800697,300
Sep 10, 20193.40003.55003.29003.54003.5400408,700
Sep 09, 20193.57003.57003.29003.38003.3800359,300
Sep 06, 20193.31003.67003.31003.53003.5300802,200
Sep 05, 20193.30003.48003.21003.46003.4600566,000
Sep 04, 20193.28003.28003.22003.26003.260085,400
Sep 03, 20193.26003.26003.18003.24003.240074,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...