Casi Phrmactcls Inc (NQ: CASI )

2.420 USD +0.040 (+1.68%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 2.350 2.440 2.300 2.380 313,725 -0.05(-2.06%)
Dec 02, 2020 2.400 2.480 2.260 2.430 370,438 +0.02(+0.83%)
Dec 01, 2020 2.500 2.560 2.350 2.410 470,819 -0.08(-3.21%)
Nov 30, 2020 2.480 2.590 2.360 2.490 493,469 +0.07(+2.89%)
Nov 27, 2020 2.630 2.700 2.380 2.420 454,400 -0.16(-6.20%)
Nov 25, 2020 2.910 2.970 2.540 2.580 1,504,100 +0.07(+2.79%)
Nov 24, 2020 2.260 2.680 2.220 2.510 732,790 +0.26(+11.56%)
Nov 23, 2020 2.210 2.320 2.140 2.250 511,104 +0.04(+1.81%)
Nov 20, 2020 1.980 2.290 1.980 2.210 519,400 +0.20(+9.95%)
Nov 19, 2020 1.980 2.020 1.970 2.010 156,120 +0.03(+1.77%)
Nov 18, 2020 1.990 2.035 1.940 1.975 233,325 -0.02(-1.25%)
Nov 17, 2020 1.960 2.011 1.920 2.000 217,902 +0.01(+0.50%)
Nov 16, 2020 2.000 2.025 1.920 1.990 249,261 +0.01(+0.51%)
Nov 13, 2020 2.000 2.020 1.950 1.980 124,100 +0.02(+1.02%)
Nov 12, 2020 1.990 2.010 1.930 1.960 190,572 -0.06(-2.97%)
Nov 11, 2020 2.000 2.020 1.930 2.020 129,609 +0.02(+1.00%)
Nov 10, 2020 1.960 2.070 1.910 2.000 379,742 +0.08(+4.17%)
Nov 09, 2020 2.000 2.090 1.900 1.920 399,093 +0.00(+0.00%)
Nov 06, 2020 1.990 1.990 1.890 1.920 296,500 -0.07(-3.52%)
Nov 05, 2020 1.930 2.000 1.885 1.990 358,683 +0.07(+3.65%)
Nov 04, 2020 2.010 2.080 1.900 1.920 414,105 -0.09(-4.48%)
Nov 03, 2020 2.060 2.160 1.950 2.010 310,861 -0.03(-1.47%)
Nov 02, 2020 2.380 2.510 1.970 2.040 1,050,771 -0.31(-13.19%)
Oct 30, 2020 1.960 2.400 1.960 2.350 1,643,100 +0.42(+21.76%)
Oct 29, 2020 2.030 2.030 1.820 1.930 469,586 -0.10(-4.93%)
Oct 28, 2020 2.110 2.250 2.020 2.030 884,262 -0.08(-3.79%)
Oct 27, 2020 1.830 2.240 1.800 2.110 2,833,243 +0.31(+17.22%)
Oct 26, 2020 1.820 1.820 1.730 1.800 687,198 +0.03(+1.69%)
Oct 23, 2020 1.700 1.860 1.650 1.770 1,027,600 +0.17(+10.62%)
Oct 22, 2020 1.640 1.640 1.590 1.600 82,451 +0.00(+0.00%)
Oct 21, 2020 1.620 1.620 1.590 1.600 94,201 -0.01(-0.62%)
Oct 20, 2020 1.660 1.660 1.600 1.610 121,434 -0.04(-2.42%)
Oct 19, 2020 1.660 1.690 1.650 1.650 64,100 +0.00(+0.00%)
Oct 16, 2020 1.680 1.695 1.630 1.650 107,600 -0.02(-1.20%)
Oct 15, 2020 1.700 1.710 1.640 1.670 145,653 -0.04(-2.34%)
Oct 14, 2020 1.770 1.770 1.700 1.710 141,933 -0.05(-2.84%)
Oct 13, 2020 1.790 1.810 1.760 1.760 148,452 -0.06(-3.30%)
Oct 12, 2020 1.800 1.820 1.760 1.820 154,933 +0.02(+1.11%)
Oct 09, 2020 1.780 1.820 1.730 1.800 134,900 +0.07(+4.05%)
Oct 08, 2020 1.760 1.763 1.710 1.730 116,987 +0.01(+0.58%)
Oct 07, 2020 1.630 1.750 1.580 1.720 280,102 +0.11(+6.83%)
Oct 06, 2020 1.610 1.690 1.590 1.610 154,544 +0.02(+1.26%)
Oct 05, 2020 1.530 1.630 1.520 1.590 216,761 +0.06(+3.92%)
Oct 02, 2020 1.480 1.550 1.480 1.530 119,200 -0.03(-1.92%)
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.