CASI Pharmaceuticals Inc (CASI) Historical Stock Data
2.29 ↑0.05 (2.23%)
As of April 18, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, CASI is down -1.49% a day on average. There have been 10 days where CASI Pharmaceuticals Inc closed green and 20 days where CASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.31 | 3.20 | ↓$0.11 (-3.32%) | 3.10 | 3.35 | 52.32K |
| 2024-04-04 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.21 | 3.45 | 20.85K |
| 2024-04-03 | 3.49 | 3.27 | ↓$0.22 (-6.30%) | 3.18 | 3.49 | 129.15K |
| 2024-04-02 | 3.65 | 3.51 | ↓$0.14 (-3.84%) | 3.42 | 3.65 | 9.39K |
| 2024-04-01 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.44 | 3.69 | 97.02K |
| 2024-03-28 | 2.95 | 3.61 | ↑$0.66 (22.37%) | 2.95 | 3.72 | 126.90K |
| 2024-03-27 | 2.97 | 3.00 | ↑$0.03 (1.01%) | 2.97 | 3.18 | 161.12K |
| 2024-03-26 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.92 | 3.09 | 151.03K |
| 2024-03-25 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.96 | 3.08 | 34.20K |
| 2024-03-22 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.04 | 3.09 | 20.85K |
| 2024-03-21 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 2.99 | 3.16 | 22.50K |
| 2024-03-20 | 3.22 | 3.11 | ↓$0.11 (-3.42%) | 3.00 | 3.30 | 39.20K |
| 2024-03-19 | 2.97 | 3.08 | ↑$0.11 (3.70%) | 2.97 | 3.19 | 62.63K |
| 2024-03-18 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 2.93 | 3.25 | 66.08K |
| 2024-03-15 | 3.52 | 3.18 | ↓$0.34 (-9.66%) | 3.14 | 3.69 | 249.62K |
| 2024-03-14 | 3.80 | 3.49 | ↓$0.31 (-8.16%) | 3.45 | 3.82 | 60.09K |
| 2024-03-13 | 4.13 | 3.81 | ↓$0.32 (-7.75%) | 3.81 | 4.14 | 48.31K |
| 2024-03-12 | 4.56 | 4.10 | ↓$0.46 (-10.09%) | 4.02 | 4.58 | 57.62K |
| 2024-03-11 | 4.74 | 4.63 | ↓$0.11 (-2.32%) | 4.43 | 4.78 | 87.25K |
| 2024-03-08 | 5.17 | 4.87 | ↓$0.30 (-5.80%) | 4.66 | 5.24 | 125.92K |
| 2024-03-07 | 5.43 | 5.65 | ↑$0.22 (3.96%) | 5.25 | 5.77 | 84.85K |
| 2024-03-06 | 5.37 | 5.89 | ↑$0.52 (9.68%) | 5.15 | 6.00 | 159.21K |
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