Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CASI Pharmaceuticals, Inc. (CASI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4800-0.4200 (-10.77%)
At close: 04:00PM EDT
3.3900 -0.09 (-2.59%)
After hours: 07:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20223.61003.80003.24003.48003.4800338,800
Aug 11, 20222.90004.73002.89003.90003.90005,147,400
Aug 10, 20222.54003.02002.48003.01003.0100334,100
Aug 09, 20222.55002.59002.49002.50002.5000103,500
Aug 08, 20222.50002.60002.50002.51002.5100108,900
Aug 05, 20222.48002.55002.30002.50002.5000182,800
Aug 04, 20222.70002.75002.45002.47002.4700621,100
Aug 03, 20222.39002.54002.24002.41002.4100677,500
Aug 02, 20222.42002.49002.36002.36002.360071,700
Aug 01, 20222.47002.54002.41002.41002.410045,300
Jul 29, 20222.47002.55002.47002.47002.470024,700
Jul 28, 20222.50002.54002.48002.50002.500030,500
Jul 27, 20222.48002.54002.48002.50002.500052,700
Jul 26, 20222.62002.66002.47002.48002.480080,000
Jul 25, 20222.74002.74002.68002.69002.690020,300
Jul 22, 20222.76002.84002.68002.73002.730048,800
Jul 21, 20222.75002.80002.70002.76002.760035,100
Jul 20, 20222.75003.00002.75002.78002.7800142,200
Jul 19, 20222.75002.80002.71002.73002.730072,800
Jul 18, 20222.75002.78002.69002.69002.690013,200
Jul 15, 20222.73002.77002.66002.73002.730018,800
Jul 14, 20222.66002.75002.62002.71002.710016,700
Jul 13, 20222.66002.84002.66002.74002.740044,700
Jul 12, 20222.75002.79002.66002.70002.700046,200
Jul 11, 20222.93002.93002.71002.72002.720037,900
Jul 08, 20222.91003.02002.89002.94002.9400127,500
Jul 07, 20222.69002.95002.60002.86002.8600185,300
Jul 06, 20222.80003.00002.69002.71002.710041,500
Jul 05, 20222.70002.86002.70002.78002.780046,000
Jul 01, 20223.07003.07002.88002.89002.890014,100
Jun 30, 20222.78002.86002.69002.86002.860017,800
Jun 29, 20222.93002.95002.84002.85002.850031,100
Jun 28, 20223.05003.15002.91002.93002.930038,400
Jun 27, 20222.95003.09002.95003.03003.030026,000
Jun 24, 20223.10003.17002.95002.96002.9600120,800
Jun 23, 20223.07003.30003.06003.09003.090048,200
Jun 22, 20223.24003.30003.06003.10003.1000109,200
Jun 21, 20223.31003.39003.20003.28003.280092,300
Jun 17, 20222.93003.06002.88002.98002.9800202,400
Jun 16, 20223.03003.04002.87002.94002.9400107,800
Jun 15, 20223.08003.24003.00003.10003.100088,700
Jun 14, 20223.00003.13002.98003.06003.060029,500
Jun 13, 20222.97003.07002.87003.01003.010083,300
Jun 10, 20223.22003.22003.06003.07003.070068,300
Jun 09, 20223.22003.34003.22003.26003.260032,500
Jun 08, 20223.35003.39003.22003.24003.240082,400
Jun 07, 20223.47003.47003.22003.36003.3600133,900
Jun 06, 20223.33003.45003.19003.28003.280084,600
Jun 03, 20223.45003.58003.26003.28003.2800190,700
Jun 02, 20223.15004.10003.06003.71003.7100529,100
Jun 02, 20221:10 Stock Split
Jun 01, 20224.70004.90004.00004.10004.1000422,140
May 31, 20223.70003.70003.40003.40003.400075,230
May 27, 20223.50003.90003.40003.70003.7000162,050
May 26, 20224.90006.80004.30005.20005.2000249,790
May 25, 20224.00005.00003.80004.70004.700024,140
May 24, 20224.00004.30003.80004.10004.100036,900
May 23, 20223.90003.90003.80003.80003.80005,600
May 20, 20224.00004.10003.60003.80003.800018,340
May 19, 20223.60003.90003.40003.70003.700012,510
May 18, 20223.90003.90003.60003.60003.600012,290
May 17, 20223.80004.20003.80003.90003.900022,770
May 16, 20223.60003.90003.40003.60003.600047,740
May 13, 20223.30003.70003.30003.50003.500021,860
May 12, 20223.20003.50003.10003.10003.100031,770
May 11, 20223.50003.70003.20003.30003.300030,780
May 10, 20223.80003.90003.60003.60003.600010,290
May 09, 20224.10004.20003.60003.60003.600038,070
May 06, 20224.30004.40004.00004.00004.000026,100
May 05, 20224.40004.60004.10004.20004.200012,600
May 04, 20224.30004.50004.30004.40004.400021,080
May 03, 20224.20004.30004.20004.30004.300013,360
May 02, 20224.30004.40004.00004.20004.200033,090
Apr 29, 20224.50004.50004.10004.30004.300047,410
Apr 28, 20224.80004.80004.30004.40004.400055,890
Apr 27, 20225.10005.20004.70004.70004.700027,350
Apr 26, 20225.50005.50004.80005.00005.000060,000
Apr 25, 20225.70005.80005.50005.60005.600042,770
Apr 22, 20226.00006.20005.60005.80005.800044,570
Apr 21, 20226.20006.30005.90006.00006.000022,290
Apr 20, 20226.10006.30006.00006.20006.20006,840
Apr 19, 20226.10006.30006.10006.20006.20008,760
Apr 18, 20226.00006.50006.00006.00006.000030,520
Apr 14, 20226.60006.60006.10006.20006.200019,180
Apr 13, 20226.40006.60006.30006.50006.500016,790
Apr 12, 20226.40006.40006.30006.40006.400012,820
Apr 11, 20226.60006.70006.30006.30006.300017,740
Apr 08, 20226.50006.80006.50006.70006.700012,980
Apr 07, 20227.00007.00006.30006.50006.500048,160
Apr 06, 20227.00007.20006.90007.00007.000012,930
Apr 05, 20227.40007.40006.90007.10007.100041,830
Apr 04, 20227.20007.50007.10007.10007.100023,390
Apr 01, 20228.20008.20007.10007.10007.1000112,700
Mar 31, 20228.50009.00008.10008.10008.100064,340
Mar 30, 20229.300010.30008.70008.90008.9000115,340
Mar 29, 20229.10009.80009.00009.30009.300054,720
Mar 28, 20228.50009.20008.50009.10009.100035,980
Mar 25, 20228.30008.80008.30008.50008.500023,430
Mar 24, 20228.50008.50008.20008.30008.300030,780
Mar 23, 20228.40008.80008.30008.50008.500041,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement