Skip to main content

Casi Pharmaceuticals Inc (NQ: CASI )

5.590 -0.100 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.750 5.750 5.343 5.590 4,964 -0.10(-1.76%)
Feb 28, 2024 5.890 5.890 5.566 5.690 7,534 +0.21(+3.83%)
Feb 27, 2024 5.300 5.480 5.300 5.480 7,868 +0.04(+0.74%)
Feb 26, 2024 5.440 5.475 5.400 5.440 7,454 -0.11(-1.98%)
Feb 23, 2024 5.550 5.550 5.390 5.550 7,386 +0.07(+1.28%)
Feb 22, 2024 5.540 5.540 5.396 5.480 9,769 -0.07(-1.26%)
Feb 21, 2024 5.630 5.700 5.500 5.550 13,756 -0.05(-0.89%)
Feb 20, 2024 5.760 5.832 5.270 5.600 9,490 -0.20(-3.45%)
Feb 16, 2024 5.800 6.012 5.800 5.800 14,599 -0.17(-2.85%)
Feb 15, 2024 6.060 6.189 5.810 5.970 14,436 -0.05(-0.83%)
Feb 14, 2024 6.100 6.230 5.790 6.020 25,868 -0.05(-0.82%)
Feb 13, 2024 6.000 6.448 6.000 6.070 6,611 -0.05(-0.82%)
Feb 12, 2024 6.170 6.570 6.050 6.120 35,814 -0.12(-1.92%)
Feb 09, 2024 6.210 6.305 6.040 6.240 5,470 -0.02(-0.32%)
Feb 08, 2024 6.170 6.300 6.040 6.260 5,019 +0.08(+1.29%)
Feb 07, 2024 6.340 6.350 6.160 6.180 7,883 -0.27(-4.19%)
Feb 06, 2024 6.430 6.450 6.100 6.450 4,740 +0.05(+0.78%)
Feb 05, 2024 6.250 6.480 6.040 6.400 11,435 +0.11(+1.75%)
Feb 02, 2024 6.440 6.440 6.000 6.290 20,356 -0.29(-4.41%)
Feb 01, 2024 7.150 7.190 6.190 6.580 52,284 -0.28(-4.08%)
Jan 31, 2024 6.610 6.864 6.550 6.860 16,716 +0.31(+4.73%)
Jan 30, 2024 6.410 6.982 6.170 6.550 22,854 -0.06(-0.91%)
Jan 29, 2024 6.870 7.210 6.550 6.610 20,932 -0.39(-5.57%)
Jan 26, 2024 7.830 8.190 6.840 7.000 65,868 -0.85(-10.83%)
Jan 25, 2024 6.400 7.930 6.100 7.850 201,769 +1.75(+28.69%)
Jan 24, 2024 5.510 7.050 5.270 6.100 139,864 +0.68(+12.55%)
Jan 23, 2024 5.260 5.500 5.060 5.420 23,090 +0.41(+8.18%)
Jan 22, 2024 4.660 5.520 4.610 5.010 60,622 +0.24(+5.03%)
Jan 19, 2024 4.900 5.275 4.630 4.770 55,745 -0.27(-5.36%)
Jan 18, 2024 4.900 5.670 4.792 5.040 54,928 +0.09(+1.82%)
Jan 17, 2024 5.310 5.483 4.790 4.950 41,765 -0.44(-8.16%)
Jan 16, 2024 5.760 5.920 5.270 5.390 51,500 -0.69(-11.35%)
Jan 12, 2024 6.170 6.290 6.030 6.080 20,565 -0.07(-1.14%)
Jan 11, 2024 6.200 6.386 6.000 6.150 22,990 -0.11(-1.76%)
Jan 10, 2024 6.440 6.660 6.250 6.260 19,013 -0.24(-3.69%)
Jan 09, 2024 6.190 6.500 6.130 6.500 17,613 +0.32(+5.18%)
Jan 08, 2024 6.530 6.730 6.000 6.180 72,612 -0.48(-7.21%)
Jan 05, 2024 6.850 6.965 6.310 6.660 24,712 -0.19(-2.77%)
Jan 04, 2024 6.550 7.000 6.550 6.850 20,089 +0.27(+4.10%)
Jan 03, 2024 6.940 7.096 6.510 6.580 25,969 -0.64(-8.86%)
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.