U.S. markets open in 2 hours 43 minutes
S&P Futures
4,120.75+0.50(+0.01%)Dow Futures
33,656.00+25.00(+0.07%)Nasdaq Futures
13,798.75-10.00(-0.07%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 12, 2021 | 2.0000 | 2.0100 | 1.8700 | 1.8800 | 1.8800 | 1,508,400 |
| Apr 09, 2021 | 2.0500 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 1,083,800 |
| Apr 08, 2021 | 2.0700 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 1,066,100 |
| Apr 07, 2021 | 2.1400 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 1,751,700 |
| Apr 06, 2021 | 2.1600 | 2.2100 | 2.0800 | 2.1500 | 2.1500 | 1,991,600 |
| Apr 05, 2021 | 2.2600 | 2.2600 | 2.0800 | 2.1500 | 2.1500 | 2,955,400 |
| Apr 01, 2021 | 2.2600 | 2.3800 | 2.2000 | 2.2500 | 2.2500 | 5,716,900 |
| Mar 31, 2021 | 2.1900 | 2.4200 | 2.0200 | 2.4000 | 2.4000 | 18,917,900 |
| Mar 30, 2021 | 1.9500 | 2.0700 | 1.9200 | 1.9900 | 1.9900 | 8,263,100 |
| Mar 29, 2021 | 2.0200 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 3,447,200 |
| Mar 26, 2021 | 1.9200 | 2.1000 | 1.8200 | 2.0600 | 2.0600 | 3,944,300 |
| Mar 25, 2021 | 1.8700 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 1,212,200 |
| Mar 24, 2021 | 2.0700 | 2.0900 | 1.8600 | 1.9300 | 1.9300 | 4,512,900 |
| Mar 23, 2021 | 2.3900 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 342,800 |
| Mar 22, 2021 | 2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 158,600 |
| Mar 19, 2021 | 2.3200 | 2.4400 | 2.3100 | 2.4200 | 2.4200 | 573,100 |
| Mar 18, 2021 | 2.4000 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 153,500 |
| Mar 17, 2021 | 2.3800 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 112,700 |
| Mar 16, 2021 | 2.4000 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 257,500 |
| Mar 15, 2021 | 2.4500 | 2.4900 | 2.3600 | 2.4100 | 2.4100 | 229,700 |
| Mar 12, 2021 | 2.4300 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 173,000 |
| Mar 11, 2021 | 2.4200 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 205,000 |
| Mar 10, 2021 | 2.4700 | 2.4700 | 2.3600 | 2.3700 | 2.3700 | 168,600 |
| Mar 09, 2021 | 2.3000 | 2.4900 | 2.3000 | 2.4500 | 2.4500 | 272,700 |
| Mar 08, 2021 | 2.2300 | 2.3500 | 2.2100 | 2.2600 | 2.2600 | 224,600 |
| Mar 05, 2021 | 2.1800 | 2.4100 | 2.0700 | 2.2700 | 2.2700 | 332,000 |
| Mar 04, 2021 | 2.3600 | 2.4200 | 2.1000 | 2.1800 | 2.1800 | 354,800 |
| Mar 03, 2021 | 2.4500 | 2.5300 | 2.3700 | 2.3900 | 2.3900 | 208,700 |
| Mar 02, 2021 | 2.6400 | 2.6700 | 2.4000 | 2.4700 | 2.4700 | 360,700 |
| Mar 01, 2021 | 2.5900 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 246,800 |
| Feb 26, 2021 | 2.5400 | 2.5400 | 2.4200 | 2.4600 | 2.4600 | 288,400 |
| Feb 25, 2021 | 2.6600 | 2.6600 | 2.4800 | 2.4900 | 2.4900 | 361,600 |
| Feb 24, 2021 | 2.6900 | 2.8300 | 2.5400 | 2.6500 | 2.6500 | 391,500 |
| Feb 23, 2021 | 2.7000 | 2.7000 | 2.4600 | 2.5400 | 2.5400 | 548,000 |
| Feb 22, 2021 | 2.8300 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 248,400 |
| Feb 19, 2021 | 2.7900 | 2.9200 | 2.7500 | 2.7900 | 2.7900 | 364,500 |
| Feb 18, 2021 | 2.8600 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 281,600 |
| Feb 17, 2021 | 2.8600 | 2.9400 | 2.7700 | 2.8800 | 2.8800 | 439,200 |
| Feb 16, 2021 | 2.9800 | 3.0100 | 2.8000 | 2.8300 | 2.8300 | 565,700 |
| Feb 12, 2021 | 3.0300 | 3.0300 | 2.7300 | 2.8900 | 2.8900 | 1,189,400 |
| Feb 11, 2021 | 3.1100 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 501,100 |
| Feb 10, 2021 | 3.3600 | 3.4000 | 3.0100 | 3.2000 | 3.2000 | 630,000 |
| Feb 09, 2021 | 3.4000 | 3.4700 | 3.3100 | 3.3400 | 3.3400 | 432,500 |
| Feb 08, 2021 | 3.5000 | 3.5200 | 3.3000 | 3.4000 | 3.4000 | 750,400 |
| Feb 05, 2021 | 3.5600 | 3.5600 | 3.2600 | 3.4800 | 3.4800 | 718,000 |
| Feb 04, 2021 | 3.4200 | 3.5500 | 3.3900 | 3.5400 | 3.5400 | 304,500 |
| Feb 03, 2021 | 3.6000 | 3.6800 | 3.3400 | 3.4400 | 3.4400 | 724,400 |
| Feb 02, 2021 | 3.4900 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 175,400 |
| Feb 01, 2021 | 3.3600 | 3.4900 | 3.3100 | 3.4700 | 3.4700 | 301,700 |
| Jan 29, 2021 | 3.4300 | 3.4900 | 3.2300 | 3.3600 | 3.3600 | 542,100 |
| Jan 28, 2021 | 3.5500 | 3.6000 | 3.3500 | 3.4300 | 3.4300 | 501,800 |
| Jan 27, 2021 | 3.6100 | 3.7000 | 3.3900 | 3.5600 | 3.5600 | 618,900 |
| Jan 26, 2021 | 3.8100 | 3.9000 | 3.4700 | 3.6300 | 3.6300 | 1,375,600 |
| Jan 25, 2021 | 3.4200 | 3.5000 | 3.3300 | 3.4600 | 3.4600 | 532,900 |
| Jan 22, 2021 | 3.1800 | 3.3900 | 3.1600 | 3.3900 | 3.3900 | 221,300 |
| Jan 21, 2021 | 3.4200 | 3.4300 | 3.0600 | 3.2500 | 3.2500 | 496,100 |
| Jan 20, 2021 | 3.4700 | 3.5900 | 3.3500 | 3.3900 | 3.3900 | 376,100 |
| Jan 19, 2021 | 3.4900 | 3.6000 | 3.3900 | 3.4700 | 3.4700 | 642,600 |
| Jan 15, 2021 | 3.3600 | 3.4500 | 3.3000 | 3.3900 | 3.3900 | 570,200 |
| Jan 14, 2021 | 3.3000 | 3.5300 | 3.2300 | 3.3300 | 3.3300 | 1,006,800 |
| Jan 13, 2021 | 2.9800 | 3.3000 | 2.9300 | 3.2600 | 3.2600 | 1,161,000 |
| Jan 12, 2021 | 3.0000 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 288,600 |
| Jan 11, 2021 | 2.9300 | 3.0200 | 2.8900 | 2.9800 | 2.9800 | 310,400 |
| Jan 08, 2021 | 2.8100 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 521,600 |
| Jan 07, 2021 | 2.8100 | 2.8800 | 2.7700 | 2.8200 | 2.8200 | 476,900 |
| Jan 06, 2021 | 2.8100 | 2.9100 | 2.7700 | 2.8100 | 2.8100 | 434,400 |
| Jan 05, 2021 | 2.8400 | 2.9300 | 2.7600 | 2.7900 | 2.7900 | 340,200 |
| Jan 04, 2021 | 3.0000 | 3.0300 | 2.8000 | 2.8500 | 2.8500 | 326,800 |
| Dec 31, 2020 | 3.0300 | 3.0800 | 2.8100 | 2.9500 | 2.9500 | 347,100 |
| Dec 30, 2020 | 2.7700 | 3.0300 | 2.7700 | 2.9600 | 2.9600 | 415,600 |
| Dec 29, 2020 | 2.9400 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 186,500 |
| Dec 28, 2020 | 2.9700 | 3.0000 | 2.8300 | 2.9200 | 2.9200 | 229,200 |
| Dec 24, 2020 | 3.0800 | 3.0900 | 2.8700 | 2.9300 | 2.9300 | 171,000 |
| Dec 23, 2020 | 3.1400 | 3.2100 | 2.9000 | 3.0300 | 3.0300 | 687,000 |
| Dec 22, 2020 | 2.9000 | 3.0900 | 2.7500 | 3.0700 | 3.0700 | 544,800 |
| Dec 21, 2020 | 2.8600 | 3.0900 | 2.8100 | 2.9100 | 2.9100 | 801,900 |
| Dec 18, 2020 | 2.7100 | 2.7900 | 2.5600 | 2.7800 | 2.7800 | 1,208,900 |
| Dec 17, 2020 | 2.6100 | 2.7300 | 2.5200 | 2.6900 | 2.6900 | 859,700 |
| Dec 16, 2020 | 2.5200 | 2.6800 | 2.3700 | 2.6100 | 2.6100 | 665,900 |
| Dec 15, 2020 | 2.4700 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 181,000 |
| Dec 14, 2020 | 2.8000 | 2.8000 | 2.4100 | 2.4300 | 2.4300 | 465,000 |
| Dec 11, 2020 | 2.3100 | 2.7100 | 2.3000 | 2.6900 | 2.6900 | 536,300 |
| Dec 10, 2020 | 2.3100 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 128,300 |
| Dec 09, 2020 | 2.4000 | 2.4500 | 2.2400 | 2.3200 | 2.3200 | 537,700 |
| Dec 08, 2020 | 2.3400 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 155,400 |
| Dec 07, 2020 | 2.4300 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 192,200 |
| Dec 04, 2020 | 2.3800 | 2.4500 | 2.3200 | 2.4300 | 2.4300 | 175,800 |
| Dec 03, 2020 | 2.3500 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 313,700 |
| Dec 02, 2020 | 2.4000 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 370,400 |
| Dec 01, 2020 | 2.5000 | 2.5600 | 2.3500 | 2.4100 | 2.4100 | 470,800 |
| Nov 30, 2020 | 2.4800 | 2.5900 | 2.3600 | 2.4900 | 2.4900 | 493,400 |
| Nov 27, 2020 | 2.6300 | 2.7000 | 2.3800 | 2.4200 | 2.4200 | 454,400 |
| Nov 25, 2020 | 2.9100 | 2.9700 | 2.5400 | 2.5800 | 2.5800 | 1,504,200 |
| Nov 24, 2020 | 2.2600 | 2.6800 | 2.2200 | 2.5100 | 2.5100 | 772,200 |
| Nov 23, 2020 | 2.2100 | 2.3200 | 2.1400 | 2.2500 | 2.2500 | 509,100 |
| Nov 20, 2020 | 1.9800 | 2.2900 | 1.9800 | 2.2100 | 2.2100 | 516,400 |
| Nov 19, 2020 | 1.9800 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 156,100 |
| Nov 18, 2020 | 1.9900 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 233,300 |
| Nov 17, 2020 | 1.9600 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 217,900 |
| Nov 16, 2020 | 2.0000 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 249,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
