Casi Pharmaceuticals Inc (NQ: CASI )

2.890 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 3.070 3.070 2.880 2.890 14,145 +0.03(+1.05%)
Jun 30, 2022 2.780 2.860 2.691 2.860 17,836 +0.01(+0.35%)
Jun 29, 2022 2.930 2.950 2.840 2.850 31,125 -0.08(-2.73%)
Jun 28, 2022 3.050 3.150 2.910 2.930 38,404 -0.10(-3.30%)
Jun 27, 2022 2.950 3.090 2.950 3.030 25,958 +0.07(+2.36%)
Jun 24, 2022 3.100 3.166 2.950 2.960 120,772 -0.13(-4.21%)
Jun 23, 2022 3.070 3.297 3.060 3.090 48,193 -0.01(-0.32%)
Jun 22, 2022 3.240 3.300 3.060 3.100 109,244 -0.18(-5.49%)
Jun 21, 2022 3.310 3.392 3.200 3.280 92,342 +0.30(+10.07%)
Jun 17, 2022 2.930 3.064 2.880 2.980 202,352 +0.04(+1.36%)
Jun 16, 2022 3.030 3.040 2.870 2.940 108,017 -0.16(-5.16%)
Jun 15, 2022 3.080 3.240 3.000 3.100 88,699 +0.04(+1.31%)
Jun 14, 2022 3.000 3.130 2.975 3.060 29,512 +0.05(+1.66%)
Jun 13, 2022 2.970 3.070 2.865 3.010 83,293 -0.06(-1.95%)
Jun 10, 2022 3.220 3.220 3.062 3.070 68,347 -0.19(-5.83%)
Jun 09, 2022 3.220 3.340 3.220 3.260 32,513 +0.02(+0.62%)
Jun 08, 2022 3.350 3.390 3.220 3.240 82,334 -0.12(-3.57%)
Jun 07, 2022 3.470 3.470 3.220 3.360 133,796 +0.08(+2.44%)
Jun 06, 2022 3.330 3.450 3.190 3.280 84,798 +0.00(+0.00%)
Jun 03, 2022 3.450 3.580 3.260 3.280 190,685 -0.43(-11.59%)
Jun 02, 2022 3.150 4.100 3.060 3.710 529,257 +3.30(+813.12%)
Jun 01, 2022 0.4700 0.4900 0.3953 0.4063 4,216,093 +0.06(+18.01%)
May 31, 2022 0.3700 0.3740 0.3350 0.3443 752,316 -0.03(-6.95%)
May 27, 2022 0.3500 0.3880 0.3410 0.3700 1,620,532 -0.15(-28.89%)
May 26, 2022 0.4900 0.6848 0.4294 0.5203 2,492,462 +0.05(+11.56%)
May 25, 2022 0.4000 0.5010 0.3805 0.4664 241,456 +0.05(+12.49%)
May 24, 2022 0.4000 0.4345 0.3805 0.4146 369,126 +0.04(+9.28%)
May 23, 2022 0.3900 0.3900 0.3760 0.3794 50,989 -0.01(-1.30%)
May 20, 2022 0.4000 0.4075 0.3590 0.3844 183,401 +0.01(+3.89%)
May 19, 2022 0.3625 0.3900 0.3380 0.3700 125,102 +0.01(+2.07%)
May 18, 2022 0.3861 0.3900 0.3625 0.3625 122,172 -0.03(-7.05%)
May 17, 2022 0.3800 0.4239 0.3759 0.3900 227,694 +0.03(+7.65%)
May 16, 2022 0.3600 0.3940 0.3438 0.3623 477,395 +0.01(+3.96%)
May 13, 2022 0.3300 0.3650 0.3280 0.3485 218,626 +0.04(+11.66%)
May 12, 2022 0.3200 0.3480 0.3101 0.3121 317,672 -0.02(-5.91%)
May 11, 2022 0.3500 0.3655 0.3200 0.3317 307,571 -0.03(-9.00%)
May 10, 2022 0.3755 0.3909 0.3621 0.3645 102,850 +0.00(+0.94%)
May 09, 2022 0.4102 0.4150 0.3600 0.3611 380,722 -0.04(-10.40%)
May 06, 2022 0.4280 0.4400 0.4000 0.4030 261,010 -0.01(-3.54%)
May 05, 2022 0.4400 0.4643 0.4100 0.4178 126,126 -0.03(-5.69%)
May 04, 2022 0.4320 0.4496 0.4313 0.4430 210,787 +0.02(+3.97%)
May 03, 2022 0.4200 0.4300 0.4200 0.4261 133,637 +0.01(+2.40%)
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.