CASI - CASI Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20193.41003.42003.36003.37003.370069,800
Sep 17, 20193.42003.45003.33003.39003.3900114,800
Sep 16, 20193.42003.50003.38003.43003.430081,900
Sep 13, 20193.60003.60003.45003.46003.4600135,700
Sep 12, 20193.75003.75003.53003.61003.6100352,900
Sep 11, 20193.58003.82003.42003.78003.7800697,300
Sep 10, 20193.40003.55003.29003.54003.5400408,700
Sep 09, 20193.57003.57003.29003.38003.3800359,300
Sep 06, 20193.31003.67003.31003.53003.5300802,200
Sep 05, 20193.30003.48003.21003.46003.4600566,000
Sep 04, 20193.28003.28003.22003.26003.260085,400
Sep 03, 20193.26003.26003.18003.24003.240074,700
Aug 30, 20193.18003.29003.11003.26003.2600174,400
Aug 29, 20193.14003.18003.11003.17003.170065,200
Aug 28, 20193.05003.14003.02003.11003.110040,900
Aug 27, 20193.06003.12003.00003.07003.0700131,600
Aug 26, 20193.07003.09003.03003.04003.040083,800
Aug 23, 20193.17003.20003.02003.04003.0400143,600
Aug 22, 20193.21003.30003.16003.19003.1900166,300
Aug 21, 20193.25003.34003.19003.19003.1900247,300
Aug 20, 20193.17003.28003.17003.20003.200083,300
Aug 19, 20193.25003.35003.16003.20003.2000583,500
Aug 16, 20193.25003.50003.09003.20003.2000626,600
Aug 15, 20193.09003.24003.04003.17003.1700215,700
Aug 14, 20193.04003.30003.04003.08003.0800466,300
Aug 13, 20193.04003.13003.04003.08003.080058,700
Aug 12, 20193.08003.23003.02003.09003.0900177,100
Aug 09, 20193.06003.09002.94003.02003.020072,200
Aug 08, 20193.04003.11003.02003.08003.080073,500
Aug 07, 20192.99003.08002.90003.01003.0100114,100
Aug 06, 20193.00003.05002.91003.04003.040080,800
Aug 05, 20193.05003.09002.99002.99002.9900171,700
Aug 02, 20193.09003.13003.06003.09003.090080,900
Aug 01, 20193.12003.23003.09003.09003.090081,700
Jul 31, 20193.19003.27003.12003.12003.1200211,100
Jul 30, 20193.20003.27003.17003.18003.1800192,200
Jul 29, 20193.17003.27003.17003.19003.1900120,800
Jul 26, 20193.15003.29003.15003.19003.1900278,600
Jul 25, 20193.19003.23003.15003.15003.150034,200
Jul 24, 20193.13003.23003.07003.19003.190062,600
Jul 23, 20193.15003.15003.07003.13003.130049,600
Jul 22, 20193.06003.14003.05003.13003.1300103,400
Jul 19, 20193.11003.17003.08003.10003.100077,800
Jul 18, 20193.22003.24003.10003.14003.140083,800
Jul 17, 20193.22003.30003.15003.20003.2000150,900
Jul 16, 20193.25003.40003.19003.20003.2000446,800
Jul 15, 20193.17003.30003.17003.20003.2000203,700
Jul 12, 20193.17003.27003.14003.17003.170079,500
Jul 11, 20193.14003.28003.10003.20003.2000132,200
Jul 10, 20193.16003.18003.08003.14003.140063,000
Jul 09, 20193.02003.17003.02003.14003.1400163,200
Jul 08, 20193.07003.10003.00003.02003.020055,000
Jul 05, 20193.04003.09002.97003.06003.060086,000
Jul 03, 20192.98003.06002.95003.04003.040045,000
Jul 02, 20193.06003.09002.94002.97002.9700130,800
Jul 01, 20193.24003.24003.03003.08003.0800138,700
Jun 28, 20193.09003.22003.04003.20003.2000438,500
Jun 27, 20192.99003.09002.95003.09003.0900106,100
Jun 26, 20193.04003.05002.96002.99002.990055,700
Jun 25, 20193.05003.06002.98002.99002.990069,300
Jun 24, 20193.08003.18003.02003.03003.030073,900
Jun 21, 20193.13003.20003.01003.13003.1300456,300
Jun 20, 20193.24003.34003.10003.13003.1300192,600
Jun 19, 20193.22003.26003.16003.20003.200086,300
Jun 18, 20193.15003.25003.14003.20003.200060,800
Jun 17, 20193.30003.37003.10003.13003.1300189,200
Jun 14, 20193.16003.24003.11003.14003.140093,600
Jun 13, 20193.17003.74003.16003.18003.1800842,700
Jun 12, 20193.07003.17003.03003.14003.140082,700
Jun 11, 20193.06003.12003.04003.09003.090053,600
Jun 10, 20193.03003.13002.97003.11003.1100107,400
Jun 07, 20193.04003.07002.97003.01003.0100230,600
Jun 06, 20193.11003.14002.99003.03003.0300123,300
Jun 05, 20193.21003.22003.12003.13003.130045,400
Jun 04, 20193.10003.19003.10003.19003.1900132,400
Jun 03, 20193.14003.18003.05003.09003.0900201,900
May 31, 20193.14003.19003.10003.17003.1700138,400
May 30, 20193.18003.24003.15003.19003.1900272,900
May 29, 20193.17003.20003.13003.19003.1900104,200
May 28, 20193.17003.20003.12003.18003.1800165,200
May 24, 20193.16003.19003.13003.16003.160066,100
May 23, 20193.21003.21003.13003.16003.1600159,400
May 22, 20193.25003.25003.20003.22003.220082,700
May 21, 20193.18003.29003.18003.28003.280070,000
May 20, 20193.16003.19003.13003.15003.150058,300
May 17, 20193.20003.24003.13003.15003.1500151,100
May 16, 20193.19003.25003.17003.22003.220059,500
May 15, 20193.20003.26003.11003.18003.180082,000
May 14, 20193.19003.28003.18003.23003.230085,700
May 13, 20193.26003.30003.13003.18003.1800345,200
May 10, 20193.29003.39003.26003.36003.3600210,400
May 09, 20193.36003.49003.26003.31003.3100397,000
May 08, 20193.33003.40003.26003.40003.4000282,500
May 07, 20193.37003.39003.31003.33003.330076,600
May 06, 20193.24003.41003.24003.40003.4000118,800
May 03, 20193.29003.32003.23003.31003.310091,600
May 02, 20193.18003.27003.14003.26003.2600201,000
May 01, 20193.25003.36003.16003.20003.2000240,300
Apr 30, 20193.38003.41003.23003.26003.2600102,500
Apr 29, 20193.43003.44003.31003.37003.3700108,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...