NasdaqCM - Nasdaq Real Time Price USD

CASI Pharmaceuticals, Inc. (CASI)

Compare
2.2300
+0.0600
+(2.75%)
As of 12:50:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.90002.24001.90002.23002.230032,844
Apr 2, 20252.08002.42002.06002.11002.110022,500
Apr 1, 20252.17002.17002.08002.10002.10008,400
Mar 31, 20252.12002.17002.12002.16002.16003,300
Mar 28, 20252.11002.19002.11002.15002.15007,000
Mar 27, 20252.15002.22002.10002.20002.20002,700
Mar 26, 20252.27002.40002.11002.11002.110012,100
Mar 25, 20252.15002.52002.10002.37002.370039,500
Mar 24, 20252.20002.50002.07002.12002.120013,100
Mar 21, 20252.28002.28002.16002.21002.21003,500
Mar 20, 20252.26002.50002.25002.30002.300014,400
Mar 19, 20252.36002.38002.30002.30002.30004,000
Mar 18, 20252.25002.48002.23002.43002.430013,500
Mar 17, 20252.22002.42002.13002.26002.260012,500
Mar 14, 20252.04002.40002.04002.23002.23007,500
Mar 13, 20252.15002.15002.04002.07002.07002,500
Mar 12, 20252.22002.23002.11002.12002.12005,200
Mar 11, 20252.04002.21002.04002.21002.21002,500
Mar 10, 20252.20002.33002.20002.24002.24004,700
Mar 7, 20252.49002.49002.15002.20002.20003,100
Mar 6, 20252.28002.38002.24002.26002.260012,100
Mar 5, 20252.38002.48002.28002.28002.28004,600
Mar 4, 20252.26002.37002.26002.28002.28004,200
Mar 3, 20252.32002.46002.27002.27002.27001,400
Feb 28, 20252.37002.44002.25002.25002.25006,700
Feb 27, 20252.43002.43002.34002.36002.36006,900
Feb 26, 20252.34002.41002.34002.34002.34004,900
Feb 25, 20252.37002.42002.26002.33002.330010,600
Feb 24, 20252.45002.46002.36002.42002.420011,100
Feb 21, 20252.40002.50002.40002.45002.45007,000
Feb 20, 20252.44002.52002.40002.46002.46006,200
Feb 19, 20252.52002.52002.43002.47002.470016,600
Feb 18, 20252.53002.57002.50002.53002.53005,100
Feb 14, 20252.62002.65002.48002.50002.500019,900
Feb 13, 20252.55002.63002.53002.59002.59008,000
Feb 12, 20252.51002.54002.43002.54002.540012,600
Feb 11, 20252.40002.50002.40002.42002.42008,300
Feb 10, 20252.52002.63002.40002.47002.47007,400
Feb 7, 20252.57002.57002.40002.46002.460011,200
Feb 6, 20252.42002.68002.39002.68002.68005,400
Feb 5, 20252.64002.64002.37002.55002.550011,900
Feb 4, 20252.38002.65002.38002.55002.550025,200
Feb 3, 20252.36002.58002.30002.36002.360037,700
Jan 31, 20252.50002.51002.36002.48002.480014,600
Jan 30, 20252.30002.54002.30002.50002.500010,300
Jan 29, 20252.50002.51002.27002.37002.370020,600
Jan 28, 20252.60002.73002.45002.48002.480010,100
Jan 27, 20252.58002.72002.44002.55002.550016,200
Jan 24, 20252.58002.79002.57002.66002.660037,700
Jan 23, 20252.52002.72002.51002.58002.580014,200
Jan 22, 20252.60002.79002.50002.58002.580050,100
Jan 21, 20252.74002.86002.56002.63002.630022,700
Jan 17, 20252.57002.76002.51002.62002.62008,000
Jan 16, 20252.60002.63002.44002.50002.500033,300
Jan 15, 20252.76002.76002.48002.54002.540021,200
Jan 14, 20252.70002.70002.44002.54002.540025,800
Jan 13, 20252.63002.81002.59002.65002.650012,500
Jan 10, 20252.90002.90002.58002.61002.610036,200
Jan 8, 20253.13003.14002.80002.86002.860026,100
Jan 7, 20253.03003.29003.02003.21003.210038,600
Jan 6, 20252.88003.12002.68003.08003.080066,300
Jan 3, 20252.89003.15002.83002.88002.880045,900
Jan 2, 20252.70002.98002.70002.98002.980020,100
Dec 31, 20242.82002.98002.62002.83002.830032,200
Dec 30, 20242.83002.99002.67002.93002.930044,300
Dec 27, 20242.91003.16002.89002.98002.980049,500
Dec 26, 20242.80003.47002.75003.07003.070071,500
Dec 24, 20242.58003.28002.50002.82002.8200163,200
Dec 23, 20242.54002.69002.53002.68002.680023,500
Dec 20, 20242.72002.82002.65002.65002.650076,900
Dec 19, 20242.89002.97002.50002.69002.690025,500
Dec 18, 20243.15003.15002.86002.86002.860022,300
Dec 17, 20243.10003.32002.86003.02003.020056,900
Dec 16, 20243.13003.33003.00003.15003.150028,600
Dec 13, 20243.07003.47003.07003.11003.110057,300
Dec 12, 20243.16003.34002.88003.07003.070036,100
Dec 11, 20243.33003.54003.11003.12003.120050,700
Dec 10, 20243.74003.90003.25003.43003.430074,500
Dec 9, 20243.55003.97003.46003.89003.890064,300
Dec 6, 20242.94003.67002.88003.63003.6300115,100
Dec 5, 20243.38003.46002.70002.81002.810090,100
Dec 4, 20243.60003.64003.21003.42003.420042,300
Dec 3, 20243.90004.05003.57003.57003.570047,100
Dec 2, 20243.83004.00003.61003.95003.950037,000
Nov 29, 20244.04004.10003.53003.80003.800032,600
Nov 27, 20244.10004.18003.97003.97003.970027,700
Nov 26, 20244.35004.48004.12004.14004.140055,000
Nov 25, 20244.93005.14004.08004.29004.2900143,100
Nov 22, 20245.16005.31005.00005.10005.100016,100
Nov 21, 20245.20005.32005.20005.25005.250011,900
Nov 20, 20245.36005.52004.77005.26005.260062,700
Nov 19, 20245.36005.69005.30005.34005.340045,400
Nov 18, 20245.48005.69005.26005.62005.620018,700
Nov 15, 20245.51005.95005.31005.33005.330027,300
Nov 14, 20245.26005.89005.26005.88005.880019,500
Nov 13, 20245.50005.65005.25005.55005.550016,600
Nov 12, 20245.28005.88005.21005.60005.600023,600
Nov 11, 20245.46005.68005.40005.59005.590013,600
Nov 8, 20245.79005.79005.47005.48005.480021,600
Nov 7, 20245.55005.95005.55005.62005.62008,900
Nov 6, 20246.08006.13005.53005.78005.780069,600
Nov 5, 20246.10006.30005.84005.96005.9600156,700
Nov 4, 20245.99006.14005.66006.14006.140054,000
Nov 1, 20245.73006.13005.73006.01006.010027,700
Oct 31, 20246.14006.20005.81006.04006.040026,000
Oct 30, 20245.91006.15005.81006.12006.120024,800
Oct 29, 20246.00006.20005.72006.14006.140037,900
Oct 28, 20246.26006.44005.76005.87005.870043,800
Oct 25, 20245.62006.50005.62006.50006.50008,800
Oct 24, 20245.58005.99005.58005.83005.830022,600
Oct 23, 20245.66005.66005.39005.50005.500010,500
Oct 22, 20245.66005.66005.23005.55005.550033,700
Oct 21, 20245.75005.75005.30005.50005.50006,600
Oct 18, 20245.49005.78005.43005.58005.580019,800
Oct 17, 20245.35005.57005.20005.43005.430054,400
Oct 16, 20245.59006.24005.40005.40005.400018,200
Oct 15, 20245.90006.00005.31005.58005.580023,900
Oct 14, 20245.66005.92005.58005.82005.820031,900
Oct 11, 20245.82005.97005.50005.82005.82009,100
Oct 10, 20246.08007.14005.65005.88005.880058,300
Oct 9, 20246.00007.50005.75006.05006.0500208,100
Oct 8, 20245.75005.96005.55005.70005.700013,600
Oct 7, 20245.59005.89005.52005.75005.750018,300
Oct 4, 20245.46005.77005.46005.53005.53006,500
Oct 3, 20245.50006.15005.29005.44005.440036,600
Oct 2, 20245.66005.75005.32005.53005.530010,300
Oct 1, 20246.00006.01005.51005.61005.610023,900
Sep 30, 20245.95006.43005.95006.16006.160020,700
Sep 27, 20245.76006.29005.76006.01006.01008,800
Sep 26, 20245.30005.97004.84005.78005.780023,000
Sep 25, 20245.87005.87005.22005.27005.270011,900
Sep 24, 20246.08006.70005.51005.51005.510037,200
Sep 23, 20246.35006.59006.05006.08006.080016,800
Sep 20, 20246.57006.68006.37006.47006.47008,800
Sep 19, 20246.79006.87006.54006.54006.54007,600
Sep 18, 20246.73006.92006.69006.76006.76004,600
Sep 17, 20246.86007.16006.71006.89006.890016,500
Sep 16, 20247.04007.30006.86006.89006.890011,800
Sep 13, 20247.40007.45007.14007.17007.170020,200
Sep 12, 20247.37007.55007.06007.22007.220019,200
Sep 11, 20247.24007.67007.16007.55007.550032,900
Sep 10, 20246.66007.38006.55007.34007.340045,100
Sep 9, 20246.39006.68006.27006.68006.680018,000
Sep 6, 20246.45006.58006.45006.50006.50005,800
Sep 5, 20246.51006.61006.26006.55006.55003,000
Sep 4, 20246.28006.70006.25006.69006.690038,400
Sep 3, 20246.49006.59006.26006.50006.500033,100
Aug 30, 20246.50006.74006.41006.59006.59003,900
Aug 29, 20246.39006.54006.38006.54006.54006,600
Aug 28, 20246.57006.58006.38006.38006.380010,100
Aug 27, 20246.67006.70006.50006.51006.510026,600
Aug 26, 20246.52006.70006.44006.61006.610013,800
Aug 23, 20246.73006.73006.39006.45006.450012,300
Aug 22, 20246.49006.75006.37006.74006.740079,500
Aug 21, 20246.11006.50006.11006.50006.50003,100
Aug 20, 20246.25006.42006.25006.38006.380019,400
Aug 19, 20246.54006.60006.21006.29006.290011,800
Aug 16, 20246.71006.74006.51006.56006.560013,400
Aug 15, 20246.31006.56006.31006.56006.560010,200
Aug 14, 20246.37006.68006.34006.41006.410046,300
Aug 13, 20246.51006.51006.38006.50006.50006,900
Aug 12, 20246.27006.50005.96006.50006.500018,600
Aug 9, 20246.70006.86006.02006.26006.260024,400
Aug 8, 20246.29006.80006.10006.75006.750033,700
Aug 7, 20246.43006.43005.81006.26006.260022,800
Aug 6, 20246.01006.50006.01006.38006.380027,800
Aug 5, 20246.20006.63005.84006.50006.500019,500
Aug 2, 20246.60006.96006.41006.69006.690087,500
Aug 1, 20247.05007.29006.38007.03007.030061,200
Jul 31, 20247.30007.39006.85007.25007.250040,100
Jul 30, 20246.90007.35006.64007.30007.300063,600
Jul 29, 20246.60007.18006.31007.00007.000042,500
Jul 26, 20246.60006.68006.50006.60006.600018,800
Jul 25, 20246.41006.69006.27006.63006.630015,500
Jul 24, 20246.03006.60005.91006.50006.500034,800
Jul 23, 20245.82006.60005.08006.49006.4900119,200
Jul 22, 20246.17006.48005.59006.00006.000091,600
Jul 19, 20246.45006.69006.32006.35006.350018,400
Jul 18, 20246.20006.57006.06006.56006.560098,200
Jul 17, 20246.17006.38006.05006.29006.290021,700
Jul 16, 20246.25006.36005.81006.36006.360041,200
Jul 15, 20246.30006.68006.09006.25006.250068,400
Jul 12, 20246.50006.65006.15006.23006.2300123,500
Jul 11, 20246.61006.61006.08006.36006.360047,400
Jul 10, 20246.75006.84006.45006.52006.5200133,700
Jul 9, 20246.44006.94006.30006.84006.8400164,700
Jul 8, 20245.73006.60005.67006.51006.5100219,000
Jul 5, 20245.25005.74005.25005.73005.730097,200
Jul 3, 20245.42005.42005.01005.25005.250037,000
Jul 2, 20245.04005.42004.96005.41005.410086,600
Jul 1, 20245.39005.65005.17005.40005.4000257,100
Jun 28, 20244.80005.69004.57005.50005.5000810,700
Jun 27, 20244.65005.29004.06004.90004.90008,631,400
Jun 26, 20243.59003.77003.43003.59003.59003,273,200
Jun 25, 20243.61003.77003.58003.62003.62004,600
Jun 24, 20243.55004.31003.55003.80003.8000133,800
Jun 21, 20243.48003.70003.28003.66003.660040,700
Jun 20, 20242.73003.52002.73003.50003.500072,200
Jun 18, 20242.83002.84002.61002.67002.670010,200
Jun 17, 20243.10003.13002.82002.86002.860021,500
Jun 14, 20243.14003.22003.11003.11003.11003,500
Jun 13, 20243.35003.35003.09003.26003.26008,500
Jun 12, 20243.42003.47003.09003.22003.220019,600
Jun 11, 20243.05003.30003.05003.28003.28009,600
Jun 10, 20243.37003.40003.08003.14003.14004,700
Jun 7, 20243.55003.59003.47003.47003.470010,500
Jun 6, 20243.72003.77003.49003.68003.68009,400
Jun 5, 20243.45003.52003.20003.51003.510033,900
Jun 4, 20243.72003.78003.52003.57003.570014,100
Jun 3, 20243.68003.90003.57003.73003.730039,700
May 31, 20243.56003.87003.33003.86003.860029,700
May 30, 20243.59003.81003.45003.46003.460014,700
May 29, 20243.63003.68003.60003.65003.650010,700
May 28, 20243.50003.71003.47003.69003.690013,800
May 24, 20243.27003.80003.16003.55003.550037,500
May 23, 20243.36003.36003.22003.24003.24008,700
May 22, 20243.01003.55003.01003.46003.460034,500
May 21, 20243.16003.23003.05003.09003.090014,800
May 20, 20243.38003.49003.07003.13003.130014,900
May 17, 20243.20003.31003.17003.30003.300016,800
May 16, 20243.54003.54003.00003.25003.250017,000
May 15, 20243.47003.54003.26003.27003.270060,900
May 14, 20242.49003.19002.36003.17003.170054,600
May 13, 20242.60002.60002.40002.57002.570011,300
May 10, 20242.76002.76002.54002.65002.65006,700
May 9, 20242.67002.79002.48002.62002.620011,200
May 8, 20242.63002.75002.61002.64002.64003,000
May 7, 20242.69002.80002.59002.61002.61002,400
May 6, 20242.83002.84002.75002.75002.75009,600
May 3, 20242.75002.85002.66002.80002.80009,400
May 2, 20242.39002.77002.36002.68002.680014,600
May 1, 20242.37002.43002.30002.39002.39005,700
Apr 30, 20242.26002.43002.26002.35002.35005,700
Apr 29, 20242.37002.39002.28002.34002.34004,200
Apr 26, 20242.44002.45002.36002.42002.42003,700
Apr 25, 20242.49002.61002.22002.30002.300027,800
Apr 24, 20242.51002.58002.44002.44002.44009,100
Apr 23, 20242.41002.51002.36002.51002.510013,000
Apr 22, 20242.33002.50002.28002.43002.430013,100
Apr 19, 20242.18002.30002.18002.25002.250010,100
Apr 18, 20242.28002.36002.14002.24002.240091,900
Apr 17, 20242.25002.35002.05002.24002.240041,100
Apr 16, 20242.30002.41002.09002.34002.340030,100
Apr 15, 20242.58002.58002.47002.50002.500010,600
Apr 12, 20242.60002.68002.50002.60002.600033,500
Apr 11, 20242.96002.96002.61002.65002.650088,900
Apr 10, 20243.13003.13002.95002.96002.9600100,100
Apr 9, 20243.07003.26003.04003.13003.130012,800
Apr 8, 20243.23003.25003.03003.11003.110011,200
Apr 5, 20243.31003.35003.10003.20003.200052,200
Apr 4, 20243.35003.45003.21003.31003.310020,800
Apr 3, 20243.49003.49003.18003.27003.2700129,000

Related Tickers

MNOV MediciNova, Inc.
1.3609
-3.51%
 
GYRE Gyre Therapeutics, Inc.
6.87
-3.17%
 
ARTV Artiva Biotherapeutics, Inc.
2.5800
-9.79%
 
DUL.DU Alnylam Pharmaceuticals Inc
237.10
-2.19%
 
ATHE Alterity Therapeutics Limited
2.9450
-6.21%
 
PI3.SG Gubra AS
56.00
-1.41%
 
GLPG Galapagos NV
24.32
-0.73%
 
OABI OmniAb, Inc.
2.2450
-2.60%
 
ACTU Actuate Therapeutics, Inc. Common stock
7.30
+5.64%
 
PI3.DU Gubra AS
57.20
+1.06%