CASI Pharmaceuticals Inc (CASI) Historical Stock Data
3.30 ↑0.05 (1.69%)
As of May 17, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, CASI is up 0.02% a day on average. There have been 13 days where CASI Pharmaceuticals Inc closed green and 17 days where CASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.20 | 3.30 | ↑$0.10 (3.12%) | 3.17 | 3.31 | 16.78K |
| 2024-05-16 | 3.54 | 3.25 | ↓$0.30 (-8.33%) | 3.00 | 3.54 | 16.98K |
| 2024-05-15 | 3.47 | 3.27 | ↓$0.20 (-5.76%) | 3.26 | 3.54 | 60.86K |
| 2024-05-14 | 2.49 | 3.17 | ↑$0.68 (27.31%) | 2.36 | 3.19 | 54.70K |
| 2024-05-13 | 2.60 | 2.57 | ↓$0.04 (-1.35%) | 2.40 | 2.60 | 11.34K |
| 2024-05-10 | 2.76 | 2.65 | ↓$0.11 (-3.91%) | 2.54 | 2.76 | 6.65K |
| 2024-05-09 | 2.67 | 2.62 | ↓$0.05 (-1.76%) | 2.48 | 2.79 | 11.34K |
| 2024-05-08 | 2.63 | 2.64 | ↑$0.01 (0.38%) | 2.61 | 2.75 | 2.99K |
| 2024-05-07 | 2.69 | 2.61 | ↓$0.08 (-2.97%) | 2.59 | 2.80 | 2.41K |
| 2024-05-06 | 2.83 | 2.75 | ↓$0.08 (-2.83%) | 2.75 | 2.84 | 9.57K |
| 2024-05-03 | 2.75 | 2.80 | ↑$0.04 (1.64%) | 2.66 | 2.85 | 9.54K |
| 2024-05-02 | 2.39 | 2.68 | ↑$0.29 (12.13%) | 2.36 | 2.77 | 14.63K |
| 2024-05-01 | 2.37 | 2.39 | ↑$0.02 (0.84%) | 2.30 | 2.43 | 5.73K |
| 2024-04-30 | 2.26 | 2.35 | ↑$0.09 (4.16%) | 2.26 | 2.43 | 5.73K |
| 2024-04-29 | 2.37 | 2.34 | ↓$0.03 (-1.27%) | 2.28 | 2.39 | 4.18K |
| 2024-04-26 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.36 | 2.45 | 3.44K |
| 2024-04-25 | 2.49 | 2.30 | ↓$0.19 (-7.63%) | 2.22 | 2.61 | 27.77K |
| 2024-04-24 | 2.51 | 2.44 | ↓$0.07 (-2.79%) | 2.44 | 2.58 | 9.12K |
| 2024-04-23 | 2.41 | 2.51 | ↑$0.10 (4.09%) | 2.36 | 2.51 | 12.55K |
| 2024-04-22 | 2.33 | 2.43 | ↑$0.10 (4.29%) | 2.28 | 2.50 | 12.80K |
| 2024-04-19 | 2.18 | 2.25 | ↑$0.07 (3.21%) | 2.18 | 2.30 | 10.09K |
| 2024-04-18 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 2.14 | 2.36 | 90.57K |
| 2024-04-17 | 2.25 | 2.24 | ↓$0.01 (-0.44%) | 2.05 | 2.35 | 41.07K |
| 2024-04-16 | 2.30 | 2.34 | ↑$0.04 (1.74%) | 2.09 | 2.41 | 30.26K |
| 2024-04-15 | 2.58 | 2.50 | ↓$0.08 (-3.10%) | 2.47 | 2.58 | 10.61K |
| 2024-04-12 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.50 | 2.68 | 33.51K |
| 2024-04-11 | 2.96 | 2.65 | ↓$0.31 (-10.47%) | 2.61 | 2.96 | 89.14K |
| 2024-04-10 | 3.13 | 2.96 | ↓$0.17 (-5.43%) | 2.95 | 3.13 | 100.06K |
| 2024-04-09 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.04 | 3.26 | 12.81K |
| 2024-04-08 | 3.23 | 3.11 | ↓$0.12 (-3.72%) | 3.03 | 3.25 | 11.22K |
Create an account or log in to view more rows.
$CASI has just been halted from trading due to volatility.
$CASI has just been halted from trading due to volatility.
$CASI somebody knows something
$CASI the price is wrong
$CASI This is how I feel everyday holding this gem.
$CASI warming up
$CASI already bouncing back.
$CASI yes
keep going down
let's go
stop stalling
$CASI today will be a nice green day LFG!!!
$CASI see you on the moon