Casi Pharmaceuticals Inc (NQ: CASI )

5.100 -0.150 (-2.86%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.160 5.310 5.000 5.100 16,085 -0.15(-2.86%)
Nov 21, 2024 5.200 5.320 5.200 5.250 11,943 -0.01(-0.19%)
Nov 20, 2024 5.360 5.520 4.770 5.260 62,747 -0.08(-1.50%)
Nov 19, 2024 5.360 5.690 5.300 5.340 45,438 -0.28(-4.98%)
Nov 18, 2024 5.478 5.690 5.260 5.620 18,716 +0.29(+5.44%)
Nov 15, 2024 5.510 5.950 5.310 5.330 27,316 -0.55(-9.35%)
Nov 14, 2024 5.260 5.890 5.260 5.880 19,520 +0.33(+5.95%)
Nov 13, 2024 5.500 5.650 5.252 5.550 16,608 -0.05(-0.89%)
Nov 12, 2024 5.280 5.880 5.210 5.600 23,611 +0.01(+0.18%)
Nov 11, 2024 5.460 5.680 5.400 5.590 13,566 +0.11(+1.99%)
Nov 08, 2024 5.790 5.790 5.470 5.481 21,577 -0.14(-2.48%)
Nov 07, 2024 5.550 5.950 5.550 5.620 8,938 -0.16(-2.68%)
Nov 06, 2024 6.080 6.130 5.530 5.775 69,584 -0.18(-3.10%)
Nov 05, 2024 6.100 6.300 5.837 5.960 156,675 -0.17(-2.85%)
Nov 04, 2024 5.990 6.140 5.660 6.135 54,029 +0.12(+2.08%)
Nov 01, 2024 5.730 6.130 5.730 6.010 27,699 -0.03(-0.41%)
Oct 31, 2024 6.140 6.200 5.810 6.035 26,014 -0.08(-1.39%)
Oct 30, 2024 5.910 6.150 5.810 6.120 24,804 -0.01(-0.24%)
Oct 29, 2024 6.000 6.200 5.720 6.135 37,922 +0.26(+4.51%)
Oct 28, 2024 6.260 6.440 5.760 5.870 43,762 -0.63(-9.69%)
Oct 25, 2024 5.620 6.500 5.620 6.500 8,803 +0.67(+11.49%)
Oct 24, 2024 5.580 5.990 5.580 5.830 22,624 +0.33(+6.00%)
Oct 23, 2024 5.660 5.660 5.390 5.500 10,524 -0.05(-0.90%)
Oct 22, 2024 5.660 5.657 5.230 5.550 33,691 +0.05(+0.91%)
Oct 21, 2024 5.745 5.745 5.300 5.500 6,617 -0.08(-1.43%)
Oct 18, 2024 5.490 5.780 5.430 5.580 19,758 +0.15(+2.76%)
Oct 17, 2024 5.350 5.570 5.200 5.430 54,416 +0.03(+0.56%)
Oct 16, 2024 5.590 6.240 5.400 5.400 18,212 -0.18(-3.23%)
Oct 15, 2024 5.900 6.000 5.314 5.580 23,876 -0.24(-4.12%)
Oct 14, 2024 5.660 5.920 5.580 5.820 31,863 +0.00(+0.00%)
Oct 11, 2024 5.820 5.970 5.500 5.820 9,144 -0.06(-1.02%)
Oct 10, 2024 6.080 7.140 5.645 5.880 58,274 -0.17(-2.81%)
Oct 09, 2024 6.000 7.500 5.745 6.050 208,082 +0.35(+6.14%)
Oct 08, 2024 5.750 5.960 5.550 5.700 13,571 -0.05(-0.87%)
Oct 07, 2024 5.590 5.890 5.520 5.750 18,319 +0.22(+3.98%)
Oct 04, 2024 5.460 5.770 5.460 5.530 6,498 +0.09(+1.58%)
Oct 03, 2024 5.500 6.150 5.286 5.444 36,649 -0.09(-1.56%)
Oct 02, 2024 5.660 5.745 5.320 5.530 10,300 -0.08(-1.43%)
Oct 01, 2024 6.000 6.010 5.510 5.610 24,090 -0.55(-8.93%)
Sep 30, 2024 5.950 6.431 5.950 6.160 20,681 +0.15(+2.50%)
Sep 27, 2024 5.760 6.290 5.760 6.010 8,766 +0.23(+3.98%)
Sep 26, 2024 5.300 5.970 4.840 5.780 23,030 +0.51(+9.68%)
Sep 25, 2024 5.875 5.875 5.220 5.270 11,889 -0.24(-4.36%)
Sep 24, 2024 6.080 6.700 5.510 5.510 37,215 -0.57(-9.38%)
Sep 23, 2024 6.350 6.590 6.050 6.080 16,775 -0.39(-6.03%)
Sep 20, 2024 6.570 6.675 6.370 6.470 8,813 -0.07(-1.07%)
Sep 19, 2024 6.790 6.870 6.540 6.540 7,647 -0.22(-3.25%)
Sep 18, 2024 6.730 6.920 6.690 6.760 4,611 -0.13(-1.89%)
Sep 17, 2024 6.860 7.155 6.705 6.890 16,485 +0.00(+0.00%)
Sep 16, 2024 7.040 7.300 6.860 6.890 11,769 -0.28(-3.91%)
Sep 13, 2024 7.400 7.450 7.140 7.170 20,185 -0.05(-0.69%)
Sep 12, 2024 7.370 7.550 7.060 7.220 19,157 -0.33(-4.37%)
Sep 11, 2024 7.240 7.670 7.160 7.550 32,937 +0.21(+2.86%)
Sep 10, 2024 6.660 7.380 6.550 7.340 45,105 +0.66(+9.88%)
Sep 09, 2024 6.390 6.680 6.270 6.680 18,027 +0.18(+2.77%)
Sep 06, 2024 6.450 6.580 6.450 6.500 5,808 -0.05(-0.76%)
Sep 05, 2024 6.510 6.610 6.260 6.550 2,987 -0.14(-2.09%)
Sep 04, 2024 6.280 6.700 6.250 6.690 38,389 +0.19(+2.92%)
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.