CASI Pharmaceuticals, Inc. (CASI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 2.3700 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 5,696 |
| Apr 30, 2024 | 2.2600 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 4,700 |
| Apr 29, 2024 | 2.3700 | 2.3900 | 2.2800 | 2.3400 | 2.3400 | 4,200 |
| Apr 26, 2024 | 2.4400 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 3,700 |
| Apr 25, 2024 | 2.4900 | 2.6100 | 2.2200 | 2.3000 | 2.3000 | 27,800 |
| Apr 24, 2024 | 2.5100 | 2.5800 | 2.4400 | 2.4400 | 2.4400 | 9,100 |
| Apr 23, 2024 | 2.4100 | 2.5100 | 2.3600 | 2.5100 | 2.5100 | 13,000 |
| Apr 22, 2024 | 2.3300 | 2.5000 | 2.2800 | 2.4300 | 2.4300 | 13,100 |
| Apr 19, 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2500 | 2.2500 | 10,100 |
| Apr 18, 2024 | 2.2800 | 2.3600 | 2.1400 | 2.2400 | 2.2400 | 91,900 |
| Apr 17, 2024 | 2.2500 | 2.3500 | 2.0500 | 2.2400 | 2.2400 | 41,100 |
| Apr 16, 2024 | 2.3000 | 2.4100 | 2.0900 | 2.3400 | 2.3400 | 30,100 |
| Apr 15, 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 10,600 |
| Apr 12, 2024 | 2.6000 | 2.6800 | 2.5000 | 2.6000 | 2.6000 | 33,500 |
| Apr 11, 2024 | 2.9600 | 2.9600 | 2.6100 | 2.6500 | 2.6500 | 88,900 |
| Apr 10, 2024 | 3.1300 | 3.1300 | 2.9500 | 2.9600 | 2.9600 | 100,100 |
| Apr 09, 2024 | 3.0700 | 3.2600 | 3.0400 | 3.1300 | 3.1300 | 12,800 |
| Apr 08, 2024 | 3.2300 | 3.2500 | 3.0300 | 3.1100 | 3.1100 | 11,200 |
| Apr 05, 2024 | 3.3100 | 3.3500 | 3.1000 | 3.2000 | 3.2000 | 52,200 |
| Apr 04, 2024 | 3.3500 | 3.4500 | 3.2100 | 3.3100 | 3.3100 | 20,800 |
| Apr 03, 2024 | 3.4900 | 3.4900 | 3.1800 | 3.2700 | 3.2700 | 129,000 |
| Apr 02, 2024 | 3.6500 | 3.6500 | 3.4200 | 3.5100 | 3.5100 | 9,400 |
| Apr 01, 2024 | 3.6900 | 3.6900 | 3.4400 | 3.6600 | 3.6600 | 97,000 |
| Mar 28, 2024 | 2.9500 | 3.7200 | 2.9500 | 3.6100 | 3.6100 | 127,200 |
| Mar 27, 2024 | 2.9700 | 3.1800 | 2.9700 | 3.0000 | 3.0000 | 161,100 |
| Mar 26, 2024 | 2.9500 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 151,000 |
| Mar 25, 2024 | 2.9900 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 34,200 |
| Mar 22, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 20,800 |
| Mar 21, 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0500 | 3.0500 | 22,500 |
| Mar 20, 2024 | 3.2200 | 3.3000 | 3.0000 | 3.1100 | 3.1100 | 39,200 |
| Mar 19, 2024 | 2.9700 | 3.1900 | 2.9700 | 3.0800 | 3.0800 | 62,600 |
| Mar 18, 2024 | 3.1400 | 3.2500 | 2.9300 | 3.0300 | 3.0300 | 66,300 |
| Mar 15, 2024 | 3.5200 | 3.6900 | 3.1400 | 3.1800 | 3.1800 | 248,500 |
| Mar 14, 2024 | 3.8000 | 3.8200 | 3.4500 | 3.4900 | 3.4900 | 60,100 |
| Mar 13, 2024 | 4.1300 | 4.1400 | 3.8100 | 3.8100 | 3.8100 | 48,100 |
| Mar 12, 2024 | 4.5600 | 4.5800 | 4.0200 | 4.1000 | 4.1000 | 57,600 |
| Mar 11, 2024 | 4.7400 | 4.7800 | 4.4300 | 4.6300 | 4.6300 | 87,100 |
| Mar 08, 2024 | 5.1700 | 5.2400 | 4.6600 | 4.8700 | 4.8700 | 125,900 |
| Mar 07, 2024 | 5.4300 | 5.7700 | 5.2500 | 5.6500 | 5.6500 | 84,900 |
| Mar 06, 2024 | 5.3700 | 6.0000 | 5.1500 | 5.8900 | 5.8900 | 161,200 |
| Mar 05, 2024 | 6.2000 | 6.8600 | 4.6400 | 5.6600 | 5.6600 | 9,784,100 |
| Mar 04, 2024 | 5.3400 | 5.5900 | 5.0000 | 5.0900 | 5.0900 | 25,100 |
| Mar 01, 2024 | 5.4900 | 5.7000 | 5.3500 | 5.5100 | 5.5100 | 6,000 |
| Feb 29, 2024 | 5.7500 | 5.7500 | 5.3400 | 5.5900 | 5.5900 | 5,000 |
| Feb 28, 2024 | 5.8900 | 5.8900 | 5.5700 | 5.6900 | 5.6900 | 7,500 |
| Feb 27, 2024 | 5.3000 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 7,900 |
| Feb 26, 2024 | 5.4400 | 5.4800 | 5.4000 | 5.4400 | 5.4400 | 7,500 |
| Feb 23, 2024 | 5.5500 | 5.5500 | 5.3900 | 5.5500 | 5.5500 | 7,400 |
| Feb 22, 2024 | 5.5400 | 5.5400 | 5.4000 | 5.4800 | 5.4800 | 9,800 |
| Feb 21, 2024 | 5.6300 | 5.7000 | 5.5000 | 5.5500 | 5.5500 | 13,800 |
| Feb 20, 2024 | 5.7600 | 5.8300 | 5.2700 | 5.6000 | 5.6000 | 9,400 |
| Feb 16, 2024 | 5.8000 | 6.0100 | 5.8000 | 5.8000 | 5.8000 | 14,600 |
| Feb 15, 2024 | 6.0600 | 6.1900 | 5.8100 | 5.9700 | 5.9700 | 14,400 |
| Feb 14, 2024 | 6.1000 | 6.2300 | 5.7900 | 6.0200 | 6.0200 | 25,900 |
| Feb 13, 2024 | 6.0000 | 6.4500 | 6.0000 | 6.0700 | 6.0700 | 6,600 |
| Feb 12, 2024 | 6.1700 | 6.5700 | 6.0500 | 6.1200 | 6.1200 | 35,800 |
| Feb 09, 2024 | 6.2100 | 6.3100 | 6.0400 | 6.2400 | 6.2400 | 5,500 |
| Feb 08, 2024 | 6.1700 | 6.3000 | 6.0400 | 6.2600 | 6.2600 | 5,000 |
| Feb 07, 2024 | 6.3400 | 6.3500 | 6.1600 | 6.1800 | 6.1800 | 7,900 |
| Feb 06, 2024 | 6.4300 | 6.4500 | 6.1000 | 6.4500 | 6.4500 | 4,700 |
| Feb 05, 2024 | 6.2500 | 6.4800 | 6.0400 | 6.4000 | 6.4000 | 11,400 |
| Feb 02, 2024 | 6.4400 | 6.4400 | 6.0000 | 6.2900 | 6.2900 | 20,300 |
| Feb 01, 2024 | 7.1500 | 7.1900 | 6.1900 | 6.5800 | 6.5800 | 52,300 |
| Jan 31, 2024 | 6.6100 | 6.8600 | 6.5500 | 6.8600 | 6.8600 | 17,500 |
| Jan 30, 2024 | 6.4100 | 6.9800 | 6.1700 | 6.5500 | 6.5500 | 22,800 |
| Jan 29, 2024 | 6.8700 | 7.2100 | 6.5500 | 6.6100 | 6.6100 | 20,900 |
| Jan 26, 2024 | 7.8300 | 8.1900 | 6.8400 | 7.0000 | 7.0000 | 65,800 |
| Jan 25, 2024 | 6.4000 | 7.9300 | 6.1000 | 7.8500 | 7.8500 | 202,500 |
| Jan 24, 2024 | 5.5100 | 7.0500 | 5.2700 | 6.1000 | 6.1000 | 139,900 |
| Jan 23, 2024 | 5.2600 | 5.5000 | 5.0600 | 5.4200 | 5.4200 | 23,100 |
| Jan 22, 2024 | 4.6600 | 5.5200 | 4.6100 | 5.0100 | 5.0100 | 60,600 |
| Jan 19, 2024 | 4.9000 | 5.2800 | 4.6300 | 4.7700 | 4.7700 | 55,700 |
| Jan 18, 2024 | 4.9000 | 5.6700 | 4.7900 | 5.0400 | 5.0400 | 54,900 |
| Jan 17, 2024 | 5.3100 | 5.4800 | 4.7900 | 4.9500 | 4.9500 | 41,800 |
| Jan 16, 2024 | 5.7600 | 5.9200 | 5.2700 | 5.3900 | 5.3900 | 51,500 |
| Jan 12, 2024 | 6.1700 | 6.2900 | 6.0300 | 6.0800 | 6.0800 | 20,600 |
| Jan 11, 2024 | 6.2000 | 6.3900 | 6.0000 | 6.1500 | 6.1500 | 23,000 |
| Jan 10, 2024 | 6.4400 | 6.6600 | 6.2500 | 6.2600 | 6.2600 | 19,000 |
| Jan 09, 2024 | 6.1900 | 6.5000 | 6.1300 | 6.5000 | 6.5000 | 17,600 |
| Jan 08, 2024 | 6.5300 | 6.7300 | 6.0000 | 6.1700 | 6.1700 | 72,600 |
| Jan 05, 2024 | 6.8500 | 6.9700 | 6.3100 | 6.6600 | 6.6600 | 24,700 |
| Jan 04, 2024 | 6.5500 | 7.0000 | 6.5500 | 6.8500 | 6.8500 | 20,100 |
| Jan 03, 2024 | 6.9400 | 7.1000 | 6.5100 | 6.5800 | 6.5800 | 26,000 |
| Jan 02, 2024 | 7.0500 | 7.2700 | 6.8100 | 7.2200 | 7.2200 | 20,900 |
| Dec 29, 2023 | 7.2700 | 7.5000 | 6.8400 | 7.1600 | 7.1600 | 76,100 |
| Dec 28, 2023 | 6.2600 | 7.1900 | 6.1000 | 7.1900 | 7.1900 | 85,100 |
| Dec 27, 2023 | 6.5300 | 6.6900 | 6.0000 | 6.3500 | 6.3500 | 53,100 |
| Dec 26, 2023 | 6.5800 | 6.7900 | 6.3600 | 6.6900 | 6.6900 | 22,900 |
| Dec 22, 2023 | 6.7000 | 6.9000 | 6.3100 | 6.3900 | 6.3900 | 34,100 |
| Dec 21, 2023 | 6.6000 | 6.8900 | 6.5100 | 6.7000 | 6.7000 | 22,700 |
| Dec 20, 2023 | 7.3500 | 7.3500 | 6.3700 | 6.4900 | 6.4900 | 79,300 |
| Dec 19, 2023 | 6.8100 | 7.7800 | 6.7700 | 7.2900 | 7.2900 | 71,800 |
| Dec 18, 2023 | 6.1200 | 6.8600 | 6.1200 | 6.7600 | 6.7600 | 51,000 |
| Dec 15, 2023 | 6.9500 | 7.1000 | 5.6300 | 6.1300 | 6.1300 | 113,400 |
| Dec 14, 2023 | 7.0300 | 7.4100 | 6.5500 | 6.8500 | 6.8500 | 76,200 |
| Dec 13, 2023 | 7.7100 | 7.7900 | 7.0000 | 7.0200 | 7.0200 | 59,000 |
| Dec 12, 2023 | 7.5900 | 8.4800 | 7.0500 | 7.4900 | 7.4900 | 143,200 |
| Dec 11, 2023 | 6.6700 | 7.4200 | 6.6700 | 7.2200 | 7.2200 | 31,200 |
| Dec 08, 2023 | 7.5100 | 8.3600 | 6.1000 | 7.0400 | 7.0400 | 268,200 |
| Dec 07, 2023 | 6.7400 | 7.6400 | 6.5700 | 7.5000 | 7.5000 | 155,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.