U.S. markets open in 2 hours 43 minutes

CASI Pharmaceuticals, Inc. (CASI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8800-0.1500 (-7.39%)
At close: 4:00PM EDT

1.8500 -0.03 (-1.60%)
Pre-Market: 6:15AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20212.00002.01001.87001.88001.88001,508,400
Apr 09, 20212.05002.05001.98002.03002.03001,083,800
Apr 08, 20212.07002.07001.96002.05002.05001,066,100
Apr 07, 20212.14002.15002.03002.05002.05001,751,700
Apr 06, 20212.16002.21002.08002.15002.15001,991,600
Apr 05, 20212.26002.26002.08002.15002.15002,955,400
Apr 01, 20212.26002.38002.20002.25002.25005,716,900
Mar 31, 20212.19002.42002.02002.40002.400018,917,900
Mar 30, 20211.95002.07001.92001.99001.99008,263,100
Mar 29, 20212.02002.07001.96001.98001.98003,447,200
Mar 26, 20211.92002.10001.82002.06002.06003,944,300
Mar 25, 20211.87002.00001.87001.95001.95001,212,200
Mar 24, 20212.07002.09001.86001.93001.93004,512,900
Mar 23, 20212.39002.39002.25002.28002.2800342,800
Mar 22, 20212.40002.43002.37002.39002.3900158,600
Mar 19, 20212.32002.44002.31002.42002.4200573,100
Mar 18, 20212.40002.41002.33002.35002.3500153,500
Mar 17, 20212.38002.44002.36002.40002.4000112,700
Mar 16, 20212.40002.46002.36002.40002.4000257,500
Mar 15, 20212.45002.49002.36002.41002.4100229,700
Mar 12, 20212.43002.50002.40002.48002.4800173,000
Mar 11, 20212.42002.49002.40002.45002.4500205,000
Mar 10, 20212.47002.47002.36002.37002.3700168,600
Mar 09, 20212.30002.49002.30002.45002.4500272,700
Mar 08, 20212.23002.35002.21002.26002.2600224,600
Mar 05, 20212.18002.41002.07002.27002.2700332,000
Mar 04, 20212.36002.42002.10002.18002.1800354,800
Mar 03, 20212.45002.53002.37002.39002.3900208,700
Mar 02, 20212.64002.67002.40002.47002.4700360,700
Mar 01, 20212.59002.59002.46002.54002.5400246,800
Feb 26, 20212.54002.54002.42002.46002.4600288,400
Feb 25, 20212.66002.66002.48002.49002.4900361,600
Feb 24, 20212.69002.83002.54002.65002.6500391,500
Feb 23, 20212.70002.70002.46002.54002.5400548,000
Feb 22, 20212.83002.84002.74002.74002.7400248,400
Feb 19, 20212.79002.92002.75002.79002.7900364,500
Feb 18, 20212.86002.88002.75002.79002.7900281,600
Feb 17, 20212.86002.94002.77002.88002.8800439,200
Feb 16, 20212.98003.01002.80002.83002.8300565,700
Feb 12, 20213.03003.03002.73002.89002.89001,189,400
Feb 11, 20213.11003.24003.00003.00003.0000501,100
Feb 10, 20213.36003.40003.01003.20003.2000630,000
Feb 09, 20213.40003.47003.31003.34003.3400432,500
Feb 08, 20213.50003.52003.30003.40003.4000750,400
Feb 05, 20213.56003.56003.26003.48003.4800718,000
Feb 04, 20213.42003.55003.39003.54003.5400304,500
Feb 03, 20213.60003.68003.34003.44003.4400724,400
Feb 02, 20213.49003.50003.39003.48003.4800175,400
Feb 01, 20213.36003.49003.31003.47003.4700301,700
Jan 29, 20213.43003.49003.23003.36003.3600542,100
Jan 28, 20213.55003.60003.35003.43003.4300501,800
Jan 27, 20213.61003.70003.39003.56003.5600618,900
Jan 26, 20213.81003.90003.47003.63003.63001,375,600
Jan 25, 20213.42003.50003.33003.46003.4600532,900
Jan 22, 20213.18003.39003.16003.39003.3900221,300
Jan 21, 20213.42003.43003.06003.25003.2500496,100
Jan 20, 20213.47003.59003.35003.39003.3900376,100
Jan 19, 20213.49003.60003.39003.47003.4700642,600
Jan 15, 20213.36003.45003.30003.39003.3900570,200
Jan 14, 20213.30003.53003.23003.33003.33001,006,800
Jan 13, 20212.98003.30002.93003.26003.26001,161,000
Jan 12, 20213.00003.02002.93003.00003.0000288,600
Jan 11, 20212.93003.02002.89002.98002.9800310,400
Jan 08, 20212.81002.92002.80002.90002.9000521,600
Jan 07, 20212.81002.88002.77002.82002.8200476,900
Jan 06, 20212.81002.91002.77002.81002.8100434,400
Jan 05, 20212.84002.93002.76002.79002.7900340,200
Jan 04, 20213.00003.03002.80002.85002.8500326,800
Dec 31, 20203.03003.08002.81002.95002.9500347,100
Dec 30, 20202.77003.03002.77002.96002.9600415,600
Dec 29, 20202.94002.94002.76002.76002.7600186,500
Dec 28, 20202.97003.00002.83002.92002.9200229,200
Dec 24, 20203.08003.09002.87002.93002.9300171,000
Dec 23, 20203.14003.21002.90003.03003.0300687,000
Dec 22, 20202.90003.09002.75003.07003.0700544,800
Dec 21, 20202.86003.09002.81002.91002.9100801,900
Dec 18, 20202.71002.79002.56002.78002.78001,208,900
Dec 17, 20202.61002.73002.52002.69002.6900859,700
Dec 16, 20202.52002.68002.37002.61002.6100665,900
Dec 15, 20202.47002.53002.40002.50002.5000181,000
Dec 14, 20202.80002.80002.41002.43002.4300465,000
Dec 11, 20202.31002.71002.30002.69002.6900536,300
Dec 10, 20202.31002.35002.26002.33002.3300128,300
Dec 09, 20202.40002.45002.24002.32002.3200537,700
Dec 08, 20202.34002.42002.32002.42002.4200155,400
Dec 07, 20202.43002.43002.32002.35002.3500192,200
Dec 04, 20202.38002.45002.32002.43002.4300175,800
Dec 03, 20202.35002.44002.30002.38002.3800313,700
Dec 02, 20202.40002.48002.26002.43002.4300370,400
Dec 01, 20202.50002.56002.35002.41002.4100470,800
Nov 30, 20202.48002.59002.36002.49002.4900493,400
Nov 27, 20202.63002.70002.38002.42002.4200454,400
Nov 25, 20202.91002.97002.54002.58002.58001,504,200
Nov 24, 20202.26002.68002.22002.51002.5100772,200
Nov 23, 20202.21002.32002.14002.25002.2500509,100
Nov 20, 20201.98002.29001.98002.21002.2100516,400
Nov 19, 20201.98002.02001.97002.01002.0100156,100
Nov 18, 20201.99002.04001.94001.98001.9800233,300
Nov 17, 20201.96002.01001.92002.00002.0000217,900
Nov 16, 20202.00002.03001.92001.99001.9900249,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...