CASI - CASI Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 3.0500 | 3.1000 | 3.0100 | 3.0431 | 3.0431 | 28,011 |
| Jan 23, 2020 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 181,300 |
| Jan 22, 2020 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 99,200 |
| Jan 21, 2020 | 3.2100 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 381,500 |
| Jan 17, 2020 | 3.2500 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 117,700 |
| Jan 16, 2020 | 3.3100 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 51,000 |
| Jan 15, 2020 | 3.2500 | 3.3200 | 3.2300 | 3.2800 | 3.2800 | 210,400 |
| Jan 14, 2020 | 3.1200 | 3.3200 | 3.1000 | 3.3000 | 3.3000 | 383,800 |
| Jan 13, 2020 | 3.1000 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 108,100 |
| Jan 10, 2020 | 3.1200 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 84,700 |
| Jan 09, 2020 | 3.0700 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 47,700 |
| Jan 08, 2020 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 56,600 |
| Jan 07, 2020 | 3.0700 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 50,600 |
| Jan 06, 2020 | 3.0800 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 72,900 |
| Jan 03, 2020 | 3.0800 | 3.1800 | 3.0700 | 3.1100 | 3.1100 | 88,400 |
| Jan 02, 2020 | 3.1100 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | 76,300 |
| Dec 31, 2019 | 3.1200 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 104,400 |
| Dec 30, 2019 | 3.1400 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 98,400 |
| Dec 27, 2019 | 3.1800 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 42,300 |
| Dec 26, 2019 | 3.1600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 68,700 |
| Dec 24, 2019 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 38,800 |
| Dec 23, 2019 | 3.1800 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 100,500 |
| Dec 20, 2019 | 3.2000 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 227,500 |
| Dec 19, 2019 | 3.1400 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 112,700 |
| Dec 18, 2019 | 3.1600 | 3.1600 | 3.0700 | 3.1300 | 3.1300 | 67,400 |
| Dec 17, 2019 | 3.1900 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 61,400 |
| Dec 16, 2019 | 3.1700 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 45,800 |
| Dec 13, 2019 | 3.1200 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 52,300 |
| Dec 12, 2019 | 3.1400 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 50,000 |
| Dec 11, 2019 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 69,800 |
| Dec 10, 2019 | 3.1900 | 3.2200 | 3.1100 | 3.1700 | 3.1700 | 117,800 |
| Dec 09, 2019 | 3.2100 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 87,900 |
| Dec 06, 2019 | 3.2000 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 80,600 |
| Dec 05, 2019 | 3.2100 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 90,500 |
| Dec 04, 2019 | 3.2900 | 3.2900 | 3.1500 | 3.1900 | 3.1900 | 82,400 |
| Dec 03, 2019 | 3.2500 | 3.2800 | 3.1600 | 3.1800 | 3.1800 | 111,300 |
| Dec 02, 2019 | 3.2800 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 135,700 |
| Nov 29, 2019 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 49,800 |
| Nov 27, 2019 | 3.5200 | 3.5500 | 3.2700 | 3.3200 | 3.3200 | 116,000 |
| Nov 26, 2019 | 3.4800 | 3.5700 | 3.4600 | 3.5500 | 3.5500 | 268,100 |
| Nov 25, 2019 | 3.4200 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 261,400 |
| Nov 22, 2019 | 3.3300 | 3.4400 | 3.2700 | 3.4000 | 3.4000 | 337,000 |
| Nov 21, 2019 | 3.3100 | 3.3100 | 3.2200 | 3.2900 | 3.2900 | 85,800 |
| Nov 20, 2019 | 3.3500 | 3.4800 | 3.2700 | 3.3100 | 3.3100 | 187,400 |
| Nov 19, 2019 | 3.2100 | 3.3800 | 3.2100 | 3.3100 | 3.3100 | 101,300 |
| Nov 18, 2019 | 3.2200 | 3.2500 | 3.2100 | 3.2500 | 3.2500 | 53,000 |
| Nov 15, 2019 | 3.2800 | 3.2900 | 3.2300 | 3.2500 | 3.2500 | 53,200 |
| Nov 14, 2019 | 3.2800 | 3.3600 | 3.2500 | 3.2600 | 3.2600 | 81,000 |
| Nov 13, 2019 | 3.2500 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 33,000 |
| Nov 12, 2019 | 3.2500 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 91,600 |
| Nov 11, 2019 | 3.1900 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 29,700 |
| Nov 08, 2019 | 3.1700 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 64,700 |
| Nov 07, 2019 | 3.1600 | 3.3300 | 3.1600 | 3.1900 | 3.1900 | 83,500 |
| Nov 06, 2019 | 3.1600 | 3.2100 | 3.1100 | 3.1200 | 3.1200 | 60,300 |
| Nov 05, 2019 | 3.1900 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 62,600 |
| Nov 04, 2019 | 3.3000 | 3.3600 | 3.2000 | 3.2000 | 3.2000 | 78,000 |
| Nov 01, 2019 | 3.2900 | 3.3500 | 3.2500 | 3.2700 | 3.2700 | 86,500 |
| Oct 31, 2019 | 3.3000 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 82,800 |
| Oct 30, 2019 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 49,000 |
| Oct 29, 2019 | 3.4000 | 3.4400 | 3.2900 | 3.3900 | 3.3900 | 164,800 |
| Oct 28, 2019 | 3.4000 | 3.5100 | 3.3900 | 3.4400 | 3.4400 | 190,700 |
| Oct 25, 2019 | 3.4200 | 3.4900 | 3.3800 | 3.3900 | 3.3900 | 49,400 |
| Oct 24, 2019 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 26,600 |
| Oct 23, 2019 | 3.4900 | 3.5900 | 3.4300 | 3.5100 | 3.5100 | 74,300 |
| Oct 22, 2019 | 3.6000 | 3.6700 | 3.4100 | 3.4800 | 3.4800 | 81,600 |
| Oct 21, 2019 | 3.3000 | 3.6700 | 3.2000 | 3.6200 | 3.6200 | 311,600 |
| Oct 18, 2019 | 3.3500 | 3.3500 | 3.2200 | 3.2800 | 3.2800 | 61,700 |
| Oct 17, 2019 | 3.3500 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 227,000 |
| Oct 16, 2019 | 3.2400 | 3.4100 | 3.1800 | 3.3800 | 3.3800 | 183,400 |
| Oct 15, 2019 | 3.1600 | 3.2300 | 3.0800 | 3.2100 | 3.2100 | 48,300 |
| Oct 14, 2019 | 3.1700 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 36,500 |
| Oct 11, 2019 | 3.1200 | 3.2100 | 3.1200 | 3.2000 | 3.2000 | 74,400 |
| Oct 10, 2019 | 3.1000 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 55,200 |
| Oct 09, 2019 | 3.0800 | 3.1400 | 3.0500 | 3.0900 | 3.0900 | 78,700 |
| Oct 08, 2019 | 3.0500 | 3.1100 | 2.9400 | 3.1000 | 3.1000 | 168,600 |
| Oct 07, 2019 | 3.0000 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 64,500 |
| Oct 04, 2019 | 3.1000 | 3.1100 | 2.9400 | 2.9800 | 2.9800 | 142,500 |
| Oct 03, 2019 | 3.1600 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 76,800 |
| Oct 02, 2019 | 3.2800 | 3.3200 | 3.1500 | 3.1600 | 3.1600 | 82,400 |
| Oct 01, 2019 | 3.3600 | 3.4100 | 3.1700 | 3.2900 | 3.2900 | 136,800 |
| Sep 30, 2019 | 3.3400 | 3.4600 | 3.3100 | 3.3400 | 3.3400 | 66,600 |
| Sep 27, 2019 | 3.3500 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 64,400 |
| Sep 26, 2019 | 3.3700 | 3.4300 | 3.3200 | 3.3300 | 3.3300 | 50,600 |
| Sep 25, 2019 | 3.3200 | 3.4100 | 3.3200 | 3.3700 | 3.3700 | 108,300 |
| Sep 24, 2019 | 3.3900 | 3.4000 | 3.2500 | 3.3200 | 3.3200 | 101,600 |
| Sep 23, 2019 | 3.3200 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 226,000 |
| Sep 20, 2019 | 3.2400 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 859,800 |
| Sep 19, 2019 | 3.3900 | 3.4600 | 3.2500 | 3.2500 | 3.2500 | 216,200 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...