Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

2.615 -0.134 (-4.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 2.790 2.790 2.590 2.615 7,091 -0.13(-4.87%)
Oct 03, 2023 2.620 2.760 2.600 2.749 42,359 +0.19(+7.38%)
Oct 02, 2023 2.560 2.630 2.560 2.560 8,758 +0.00(+0.00%)
Sep 29, 2023 2.390 2.580 2.390 2.560 21,476 +0.22(+9.40%)
Sep 28, 2023 2.360 2.420 2.220 2.340 7,981 +0.04(+1.74%)
Sep 27, 2023 2.130 2.365 2.076 2.300 62,965 +0.17(+7.98%)
Sep 26, 2023 2.030 2.150 2.030 2.130 8,564 +0.13(+6.50%)
Sep 25, 2023 1.920 2.000 1.957 2.000 9,529 -0.15(-6.98%)
Sep 22, 2023 2.010 2.190 2.000 2.150 23,197 +0.15(+7.50%)
Sep 21, 2023 2.140 2.140 1.900 2.000 20,245 -0.04(-1.96%)
Sep 20, 2023 2.040 2.110 2.030 2.040 9,405 -0.02(-0.97%)
Sep 19, 2023 2.060 2.085 2.060 2.060 22,309 -0.06(-2.83%)
Sep 18, 2023 2.180 2.180 2.110 2.120 2,637 +0.01(+0.47%)
Sep 15, 2023 2.090 2.110 2.080 2.110 5,354 +0.03(+1.44%)
Sep 14, 2023 2.090 2.110 2.080 2.080 2,470 -0.02(-0.95%)
Sep 13, 2023 2.140 2.183 2.100 2.100 8,149 -0.06(-2.78%)
Sep 12, 2023 2.140 2.170 2.140 2.160 3,585 -0.02(-0.92%)
Sep 11, 2023 2.150 2.200 2.150 2.180 9,419 +0.01(+0.51%)
Sep 08, 2023 2.150 2.169 2.060 2.169 1,368 +0.03(+1.35%)
Sep 07, 2023 2.160 2.190 2.110 2.140 5,721 -0.03(-1.26%)
Sep 06, 2023 2.220 2.230 2.150 2.167 7,280 -0.09(-4.10%)
Sep 05, 2023 2.200 2.340 2.170 2.260 5,274 +0.10(+4.63%)
Sep 01, 2023 2.210 2.343 2.160 2.160 3,072 -0.16(-6.90%)
Aug 31, 2023 2.220 2.440 2.180 2.320 17,610 +0.05(+2.20%)
Aug 30, 2023 2.400 2.400 2.270 2.270 2,115 -0.08(-3.40%)
Aug 29, 2023 2.350 2.450 2.280 2.350 10,022 -0.04(-1.67%)
Aug 28, 2023 2.390 2.390 2.390 2.390 916 -0.02(-0.83%)
Aug 25, 2023 2.335 2.490 2.335 2.410 3,411 -0.08(-3.21%)
Aug 24, 2023 2.330 2.550 2.320 2.490 7,682 +0.09(+3.75%)
Aug 23, 2023 2.390 2.400 2.390 2.400 2,146 -0.02(-0.83%)
Aug 22, 2023 2.270 2.420 2.240 2.420 14,858 +0.17(+7.56%)
Aug 21, 2023 2.340 2.350 2.250 2.250 2,715 -0.07(-3.02%)
Aug 18, 2023 2.549 2.549 2.290 2.320 6,431 -0.08(-3.23%)
Aug 17, 2023 2.244 2.397 2.240 2.397 2,593 +0.05(+2.02%)
Aug 16, 2023 2.250 2.450 2.249 2.350 11,491 +0.13(+5.86%)
Aug 15, 2023 2.170 2.260 2.170 2.220 5,431 +0.02(+0.91%)
Aug 14, 2023 2.350 2.350 2.200 2.200 4,078 -0.13(-5.58%)
Aug 11, 2023 2.300 2.330 2.270 2.330 3,364 +0.08(+3.56%)
Aug 10, 2023 2.260 2.400 2.250 2.250 6,503 -0.10(-4.26%)
Aug 09, 2023 2.350 2.385 2.350 2.350 2,922 -0.05(-2.08%)
Aug 08, 2023 2.355 2.420 2.355 2.400 996 +0.10(+4.35%)
Aug 07, 2023 2.320 2.510 2.243 2.300 38,098 -0.04(-1.71%)
Aug 04, 2023 2.550 2.729 2.340 2.340 12,885 -0.17(-6.77%)
Aug 03, 2023 2.500 2.790 2.480 2.510 60,328 +0.01(+0.40%)
Aug 02, 2023 2.480 2.510 2.365 2.500 18,310 +0.02(+0.81%)
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.