Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

2.670 -0.190 (-6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.830 2.840 2.610 2.670 10,241 -0.19(-6.64%)
Jun 17, 2024 3.100 3.130 2.820 2.860 21,487 -0.25(-8.04%)
Jun 14, 2024 3.135 3.220 3.107 3.110 3,481 -0.15(-4.60%)
Jun 13, 2024 3.350 3.350 3.090 3.260 8,472 +0.04(+1.24%)
Jun 12, 2024 3.420 3.470 3.090 3.220 19,550 -0.06(-1.83%)
Jun 11, 2024 3.045 3.300 3.045 3.280 9,561 +0.14(+4.46%)
Jun 10, 2024 3.370 3.400 3.083 3.140 4,738 -0.33(-9.51%)
Jun 07, 2024 3.550 3.585 3.470 3.470 10,454 -0.21(-5.71%)
Jun 06, 2024 3.720 3.770 3.491 3.680 9,368 +0.17(+4.84%)
Jun 05, 2024 3.450 3.520 3.200 3.510 33,929 -0.06(-1.68%)
Jun 04, 2024 3.720 3.784 3.520 3.570 1,014,109 -0.16(-4.29%)
Jun 03, 2024 3.680 3.900 3.566 3.730 39,665 -0.13(-3.47%)
May 31, 2024 3.560 3.870 3.330 3.864 29,666 +0.40(+11.68%)
May 30, 2024 3.590 3.810 3.450 3.460 14,677 -0.19(-5.31%)
May 29, 2024 3.630 3.680 3.600 3.654 10,653 -0.04(-0.97%)
May 28, 2024 3.500 3.708 3.465 3.690 13,759 +0.14(+4.06%)
May 24, 2024 3.270 3.800 3.155 3.546 37,542 +0.31(+9.44%)
May 23, 2024 3.360 3.360 3.220 3.240 8,713 -0.22(-6.36%)
May 22, 2024 3.010 3.550 3.007 3.460 34,475 +0.37(+11.97%)
May 21, 2024 3.160 3.230 3.050 3.090 14,828 -0.04(-1.28%)
May 20, 2024 3.380 3.490 3.073 3.130 14,889 -0.17(-5.15%)
May 17, 2024 3.200 3.305 3.170 3.300 16,779 +0.05(+1.69%)
May 16, 2024 3.540 3.540 3.000 3.245 16,981 -0.02(-0.76%)
May 15, 2024 3.470 3.540 3.264 3.270 60,862 +0.10(+3.15%)
May 14, 2024 2.490 3.190 2.360 3.170 54,698 +0.60(+23.59%)
May 13, 2024 2.600 2.600 2.400 2.565 11,336 -0.08(-3.21%)
May 10, 2024 2.758 2.758 2.539 2.650 6,650 +0.03(+1.03%)
May 09, 2024 2.670 2.794 2.480 2.623 11,335 -0.02(-0.64%)
May 08, 2024 2.630 2.745 2.611 2.640 2,988 +0.03(+1.15%)
May 07, 2024 2.690 2.795 2.590 2.610 2,409 -0.14(-5.09%)
May 06, 2024 2.830 2.835 2.750 2.750 9,568 -0.04(-1.61%)
May 03, 2024 2.750 2.850 2.660 2.795 9,536 +0.11(+4.29%)
May 02, 2024 2.390 2.770 2.360 2.680 14,625 +0.29(+12.13%)
May 01, 2024 2.370 2.430 2.300 2.390 5,696 +0.04(+1.53%)
Apr 30, 2024 2.260 2.430 2.260 2.354 4,734 +0.01(+0.60%)
Apr 29, 2024 2.370 2.389 2.280 2.340 4,184 -0.08(-3.31%)
Apr 26, 2024 2.440 2.446 2.360 2.420 3,669 +0.12(+5.22%)
Apr 25, 2024 2.490 2.610 2.220 2.300 27,765 -0.14(-5.74%)
Apr 24, 2024 2.510 2.580 2.440 2.440 9,123 -0.07(-2.79%)
Apr 23, 2024 2.411 2.510 2.360 2.510 12,047 +0.08(+3.29%)
Apr 22, 2024 2.330 2.500 2.280 2.430 12,803 +0.18(+8.00%)
Apr 19, 2024 2.180 2.300 2.180 2.250 10,089 +0.01(+0.45%)
Apr 18, 2024 2.280 2.360 2.140 2.240 90,570 +0.00(+0.00%)
Apr 17, 2024 2.250 2.350 2.050 2.240 41,073 -0.10(-4.27%)
Apr 16, 2024 2.300 2.410 2.090 2.340 30,260 -0.16(-6.40%)
Apr 15, 2024 2.580 2.580 2.470 2.500 10,607 -0.10(-3.85%)
Apr 12, 2024 2.600 2.680 2.500 2.600 33,509 -0.05(-1.89%)
Apr 11, 2024 2.960 2.960 2.610 2.650 89,141 -0.31(-10.47%)
Apr 10, 2024 3.130 3.130 2.950 2.960 100,054 -0.17(-5.43%)
Apr 09, 2024 3.070 3.260 3.040 3.130 12,806 +0.02(+0.64%)
Apr 08, 2024 3.230 3.245 3.030 3.110 11,213 -0.09(-2.81%)
Apr 05, 2024 3.310 3.350 3.100 3.200 52,423 -0.11(-3.32%)
Apr 04, 2024 3.350 3.450 3.210 3.310 20,845 +0.04(+1.22%)
Apr 03, 2024 3.490 3.490 3.180 3.270 129,147 -0.24(-6.84%)
Apr 02, 2024 3.650 3.650 3.420 3.510 9,394 -0.15(-4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.