Advertisement
Advertisement
CASI Pharmaceuticals, Inc. (CASI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 3.6100 | 3.8000 | 3.2400 | 3.4800 | 3.4800 | 338,800 |
| Aug 11, 2022 | 2.9000 | 4.7300 | 2.8900 | 3.9000 | 3.9000 | 5,147,400 |
| Aug 10, 2022 | 2.5400 | 3.0200 | 2.4800 | 3.0100 | 3.0100 | 334,100 |
| Aug 09, 2022 | 2.5500 | 2.5900 | 2.4900 | 2.5000 | 2.5000 | 103,500 |
| Aug 08, 2022 | 2.5000 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 108,900 |
| Aug 05, 2022 | 2.4800 | 2.5500 | 2.3000 | 2.5000 | 2.5000 | 182,800 |
| Aug 04, 2022 | 2.7000 | 2.7500 | 2.4500 | 2.4700 | 2.4700 | 621,100 |
| Aug 03, 2022 | 2.3900 | 2.5400 | 2.2400 | 2.4100 | 2.4100 | 677,500 |
| Aug 02, 2022 | 2.4200 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 71,700 |
| Aug 01, 2022 | 2.4700 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 45,300 |
| Jul 29, 2022 | 2.4700 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 24,700 |
| Jul 28, 2022 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 30,500 |
| Jul 27, 2022 | 2.4800 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 52,700 |
| Jul 26, 2022 | 2.6200 | 2.6600 | 2.4700 | 2.4800 | 2.4800 | 80,000 |
| Jul 25, 2022 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 20,300 |
| Jul 22, 2022 | 2.7600 | 2.8400 | 2.6800 | 2.7300 | 2.7300 | 48,800 |
| Jul 21, 2022 | 2.7500 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 35,100 |
| Jul 20, 2022 | 2.7500 | 3.0000 | 2.7500 | 2.7800 | 2.7800 | 142,200 |
| Jul 19, 2022 | 2.7500 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 72,800 |
| Jul 18, 2022 | 2.7500 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 13,200 |
| Jul 15, 2022 | 2.7300 | 2.7700 | 2.6600 | 2.7300 | 2.7300 | 18,800 |
| Jul 14, 2022 | 2.6600 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 16,700 |
| Jul 13, 2022 | 2.6600 | 2.8400 | 2.6600 | 2.7400 | 2.7400 | 44,700 |
| Jul 12, 2022 | 2.7500 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 46,200 |
| Jul 11, 2022 | 2.9300 | 2.9300 | 2.7100 | 2.7200 | 2.7200 | 37,900 |
| Jul 08, 2022 | 2.9100 | 3.0200 | 2.8900 | 2.9400 | 2.9400 | 127,500 |
| Jul 07, 2022 | 2.6900 | 2.9500 | 2.6000 | 2.8600 | 2.8600 | 185,300 |
| Jul 06, 2022 | 2.8000 | 3.0000 | 2.6900 | 2.7100 | 2.7100 | 41,500 |
| Jul 05, 2022 | 2.7000 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 46,000 |
| Jul 01, 2022 | 3.0700 | 3.0700 | 2.8800 | 2.8900 | 2.8900 | 14,100 |
| Jun 30, 2022 | 2.7800 | 2.8600 | 2.6900 | 2.8600 | 2.8600 | 17,800 |
| Jun 29, 2022 | 2.9300 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 31,100 |
| Jun 28, 2022 | 3.0500 | 3.1500 | 2.9100 | 2.9300 | 2.9300 | 38,400 |
| Jun 27, 2022 | 2.9500 | 3.0900 | 2.9500 | 3.0300 | 3.0300 | 26,000 |
| Jun 24, 2022 | 3.1000 | 3.1700 | 2.9500 | 2.9600 | 2.9600 | 120,800 |
| Jun 23, 2022 | 3.0700 | 3.3000 | 3.0600 | 3.0900 | 3.0900 | 48,200 |
| Jun 22, 2022 | 3.2400 | 3.3000 | 3.0600 | 3.1000 | 3.1000 | 109,200 |
| Jun 21, 2022 | 3.3100 | 3.3900 | 3.2000 | 3.2800 | 3.2800 | 92,300 |
| Jun 17, 2022 | 2.9300 | 3.0600 | 2.8800 | 2.9800 | 2.9800 | 202,400 |
| Jun 16, 2022 | 3.0300 | 3.0400 | 2.8700 | 2.9400 | 2.9400 | 107,800 |
| Jun 15, 2022 | 3.0800 | 3.2400 | 3.0000 | 3.1000 | 3.1000 | 88,700 |
| Jun 14, 2022 | 3.0000 | 3.1300 | 2.9800 | 3.0600 | 3.0600 | 29,500 |
| Jun 13, 2022 | 2.9700 | 3.0700 | 2.8700 | 3.0100 | 3.0100 | 83,300 |
| Jun 10, 2022 | 3.2200 | 3.2200 | 3.0600 | 3.0700 | 3.0700 | 68,300 |
| Jun 09, 2022 | 3.2200 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 32,500 |
| Jun 08, 2022 | 3.3500 | 3.3900 | 3.2200 | 3.2400 | 3.2400 | 82,400 |
| Jun 07, 2022 | 3.4700 | 3.4700 | 3.2200 | 3.3600 | 3.3600 | 133,900 |
| Jun 06, 2022 | 3.3300 | 3.4500 | 3.1900 | 3.2800 | 3.2800 | 84,600 |
| Jun 03, 2022 | 3.4500 | 3.5800 | 3.2600 | 3.2800 | 3.2800 | 190,700 |
| Jun 02, 2022 | 3.1500 | 4.1000 | 3.0600 | 3.7100 | 3.7100 | 529,100 |
| Jun 02, 2022 | 1:10 Stock Split | |||||
| Jun 01, 2022 | 4.7000 | 4.9000 | 4.0000 | 4.1000 | 4.1000 | 422,140 |
| May 31, 2022 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 75,230 |
| May 27, 2022 | 3.5000 | 3.9000 | 3.4000 | 3.7000 | 3.7000 | 162,050 |
| May 26, 2022 | 4.9000 | 6.8000 | 4.3000 | 5.2000 | 5.2000 | 249,790 |
| May 25, 2022 | 4.0000 | 5.0000 | 3.8000 | 4.7000 | 4.7000 | 24,140 |
| May 24, 2022 | 4.0000 | 4.3000 | 3.8000 | 4.1000 | 4.1000 | 36,900 |
| May 23, 2022 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 5,600 |
| May 20, 2022 | 4.0000 | 4.1000 | 3.6000 | 3.8000 | 3.8000 | 18,340 |
| May 19, 2022 | 3.6000 | 3.9000 | 3.4000 | 3.7000 | 3.7000 | 12,510 |
| May 18, 2022 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 12,290 |
| May 17, 2022 | 3.8000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 22,770 |
| May 16, 2022 | 3.6000 | 3.9000 | 3.4000 | 3.6000 | 3.6000 | 47,740 |
| May 13, 2022 | 3.3000 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 21,860 |
| May 12, 2022 | 3.2000 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | 31,770 |
| May 11, 2022 | 3.5000 | 3.7000 | 3.2000 | 3.3000 | 3.3000 | 30,780 |
| May 10, 2022 | 3.8000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 10,290 |
| May 09, 2022 | 4.1000 | 4.2000 | 3.6000 | 3.6000 | 3.6000 | 38,070 |
| May 06, 2022 | 4.3000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 26,100 |
| May 05, 2022 | 4.4000 | 4.6000 | 4.1000 | 4.2000 | 4.2000 | 12,600 |
| May 04, 2022 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 21,080 |
| May 03, 2022 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 13,360 |
| May 02, 2022 | 4.3000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 33,090 |
| Apr 29, 2022 | 4.5000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 47,410 |
| Apr 28, 2022 | 4.8000 | 4.8000 | 4.3000 | 4.4000 | 4.4000 | 55,890 |
| Apr 27, 2022 | 5.1000 | 5.2000 | 4.7000 | 4.7000 | 4.7000 | 27,350 |
| Apr 26, 2022 | 5.5000 | 5.5000 | 4.8000 | 5.0000 | 5.0000 | 60,000 |
| Apr 25, 2022 | 5.7000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 42,770 |
| Apr 22, 2022 | 6.0000 | 6.2000 | 5.6000 | 5.8000 | 5.8000 | 44,570 |
| Apr 21, 2022 | 6.2000 | 6.3000 | 5.9000 | 6.0000 | 6.0000 | 22,290 |
| Apr 20, 2022 | 6.1000 | 6.3000 | 6.0000 | 6.2000 | 6.2000 | 6,840 |
| Apr 19, 2022 | 6.1000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 8,760 |
| Apr 18, 2022 | 6.0000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 30,520 |
| Apr 14, 2022 | 6.6000 | 6.6000 | 6.1000 | 6.2000 | 6.2000 | 19,180 |
| Apr 13, 2022 | 6.4000 | 6.6000 | 6.3000 | 6.5000 | 6.5000 | 16,790 |
| Apr 12, 2022 | 6.4000 | 6.4000 | 6.3000 | 6.4000 | 6.4000 | 12,820 |
| Apr 11, 2022 | 6.6000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 17,740 |
| Apr 08, 2022 | 6.5000 | 6.8000 | 6.5000 | 6.7000 | 6.7000 | 12,980 |
| Apr 07, 2022 | 7.0000 | 7.0000 | 6.3000 | 6.5000 | 6.5000 | 48,160 |
| Apr 06, 2022 | 7.0000 | 7.2000 | 6.9000 | 7.0000 | 7.0000 | 12,930 |
| Apr 05, 2022 | 7.4000 | 7.4000 | 6.9000 | 7.1000 | 7.1000 | 41,830 |
| Apr 04, 2022 | 7.2000 | 7.5000 | 7.1000 | 7.1000 | 7.1000 | 23,390 |
| Apr 01, 2022 | 8.2000 | 8.2000 | 7.1000 | 7.1000 | 7.1000 | 112,700 |
| Mar 31, 2022 | 8.5000 | 9.0000 | 8.1000 | 8.1000 | 8.1000 | 64,340 |
| Mar 30, 2022 | 9.3000 | 10.3000 | 8.7000 | 8.9000 | 8.9000 | 115,340 |
| Mar 29, 2022 | 9.1000 | 9.8000 | 9.0000 | 9.3000 | 9.3000 | 54,720 |
| Mar 28, 2022 | 8.5000 | 9.2000 | 8.5000 | 9.1000 | 9.1000 | 35,980 |
| Mar 25, 2022 | 8.3000 | 8.8000 | 8.3000 | 8.5000 | 8.5000 | 23,430 |
| Mar 24, 2022 | 8.5000 | 8.5000 | 8.2000 | 8.3000 | 8.3000 | 30,780 |
| Mar 23, 2022 | 8.4000 | 8.8000 | 8.3000 | 8.5000 | 8.5000 | 41,740 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
