Stock Quote

Casi Phrmactcls Inc (NQ: CASI )

2.260 USD -0.010 (-0.44%)
Streaming Delayed Price Updated: 5:35 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 2.230 2.350 2.205 2.255 224,631 -0.02(-0.66%)
Mar 05, 2021 2.180 2.410 2.070 2.270 332,500 +0.09(+4.13%)
Mar 04, 2021 2.360 2.420 2.100 2.180 354,819 -0.21(-8.79%)
Mar 03, 2021 2.450 2.530 2.370 2.390 208,663 -0.08(-3.24%)
Mar 02, 2021 2.640 2.670 2.400 2.470 360,714 -0.07(-2.76%)
Mar 01, 2021 2.590 2.590 2.460 2.540 246,825 +0.08(+3.25%)
Feb 26, 2021 2.540 2.540 2.420 2.460 288,400 -0.03(-1.20%)
Feb 25, 2021 2.660 2.660 2.480 2.490 356,641 -0.16(-6.04%)
Feb 24, 2021 2.690 2.830 2.540 2.650 391,533 +0.11(+4.33%)
Feb 23, 2021 2.700 2.700 2.460 2.540 547,963 -0.20(-7.30%)
Feb 22, 2021 2.830 2.840 2.740 2.740 248,381 -0.05(-1.79%)
Feb 19, 2021 2.790 2.920 2.750 2.790 364,400 +0.00(+0.00%)
Feb 18, 2021 2.860 2.880 2.750 2.790 283,449 -0.09(-3.12%)
Feb 17, 2021 2.860 2.940 2.770 2.880 439,203 +0.05(+1.77%)
Feb 16, 2021 2.990 3.010 2.800 2.830 565,697 -0.06(-2.08%)
Feb 12, 2021 3.030 3.030 2.730 2.890 1,189,500 -0.11(-3.67%)
Feb 11, 2021 3.110 3.240 3.000 3.000 501,740 -0.20(-6.25%)
Feb 10, 2021 3.360 3.400 3.010 3.200 630,088 -0.14(-4.19%)
Feb 09, 2021 3.400 3.470 3.310 3.340 431,864 -0.06(-1.76%)
Feb 08, 2021 3.500 3.520 3.300 3.400 749,897 -0.08(-2.30%)
Feb 05, 2021 3.560 3.560 3.260 3.480 718,000 -0.06(-1.69%)
Feb 04, 2021 3.420 3.550 3.390 3.540 304,533 +0.10(+2.91%)
Feb 03, 2021 3.600 3.680 3.340 3.440 724,389 -0.04(-1.15%)
Feb 02, 2021 3.490 3.500 3.390 3.480 175,425 +0.01(+0.29%)
Feb 01, 2021 3.360 3.490 3.310 3.470 300,927 +0.11(+3.27%)
Jan 29, 2021 3.430 3.490 3.230 3.360 545,400 -0.07(-2.04%)
Jan 28, 2021 3.550 3.600 3.350 3.430 501,021 -0.13(-3.65%)
Jan 27, 2021 3.655 3.700 3.386 3.560 616,637 -0.07(-1.93%)
Jan 26, 2021 3.810 3.900 3.470 3.630 1,367,648 +0.17(+4.91%)
Jan 25, 2021 3.420 3.500 3.330 3.460 485,699 +0.07(+2.06%)
Jan 22, 2021 3.180 3.390 3.161 3.390 221,500 +0.14(+4.31%)
Jan 21, 2021 3.420 3.430 3.060 3.250 496,132 -0.14(-4.13%)
Jan 20, 2021 3.470 3.590 3.350 3.390 376,141 -0.07(-2.16%)
Jan 19, 2021 3.490 3.600 3.390 3.465 641,348 +0.07(+2.21%)
Jan 15, 2021 3.360 3.450 3.300 3.390 570,100 +0.06(+1.80%)
Jan 14, 2021 3.300 3.530 3.230 3.330 1,006,175 +0.07(+2.15%)
Jan 13, 2021 2.980 3.300 2.930 3.260 1,160,515 +0.26(+8.67%)
Jan 12, 2021 3.000 3.020 2.930 3.000 288,630 +0.02(+0.67%)
Jan 11, 2021 2.930 3.020 2.890 2.980 309,408 +0.08(+2.76%)
Jan 08, 2021 2.810 2.920 2.800 2.900 521,500 +0.08(+2.84%)
Jan 07, 2021 2.810 2.880 2.770 2.820 476,880 +0.01(+0.36%)
Jan 06, 2021 2.810 2.910 2.770 2.810 434,424 +0.02(+0.72%)
Jan 05, 2021 2.840 2.930 2.760 2.790 340,195 -0.06(-2.11%)
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.