FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

CASI Pharmaceuticals Stock Price (Quote) NASDAQ:CASI

$1.16 ( -1.69% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $1.14 $1.56 Friday, 30th Jul 2021 CASI stock ended at $1.16. This is 1.69% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 5.17% from a day low at $1.16 to a day high of $1.22.
90 days $1.14 $1.85
52 weeks $1.14 $3.90

Historical CASI Pharmaceuticals prices

Date Open High Low Close Volume
2016-06-02 $1.26 $1.30 $1.25 $1.26 5 677
2016-06-01 $1.24 $1.28 $1.22 $1.27 5 293
2016-05-31 $1.22 $1.25 $1.22 $1.25 3 505
2016-05-27 $1.23 $1.24 $1.21 $1.21 8 513
2016-05-26 $1.24 $1.24 $1.22 $1.24 3 057
2016-05-25 $1.22 $1.25 $1.23 $1.24 1 152
2016-05-24 $1.20 $1.25 $1.20 $1.23 12 487
2016-05-23 $1.23 $1.25 $1.18 $1.22 28 700
2016-05-20 $1.20 $1.25 $1.18 $1.18 3 684
2016-05-19 $1.21 $1.25 $1.19 $1.19 6 960
2016-05-18 $1.23 $1.25 $1.21 $1.21 11 324
2016-05-17 $1.20 $1.27 $1.20 $1.23 20 193
2016-05-16 $1.22 $1.22 $1.17 $1.20 6 235
2016-05-13 $1.27 $1.37 $1.16 $1.23 43 878
2016-05-12 $1.26 $1.39 $1.21 $1.24 29 422
2016-05-11 $1.36 $1.45 $1.15 $1.26 23 534
2016-05-10 $1.42 $1.46 $1.33 $1.37 13 786
2016-05-09 $1.44 $1.47 $1.41 $1.44 12 555
2016-05-06 $1.43 $1.47 $1.43 $1.43 15 222
2016-05-05 $1.49 $1.56 $1.42 $1.47 9 533
2016-05-04 $1.47 $1.50 $1.45 $1.50 17 918
2016-05-03 $1.49 $1.70 $1.39 $1.49 60 714
2016-05-02 $1.44 $1.59 $1.41 $1.50 58 449
2016-04-29 $1.39 $1.45 $1.35 $1.42 24 852
2016-04-28 $1.34 $1.44 $1.34 $1.38 6 360
2016-04-27 $1.46 $1.46 $1.30 $1.38 41 450
2016-04-26 $1.27 $1.45 $1.25 $1.43 88 082
2016-04-25 $1.20 $1.34 $1.20 $1.29 8 683
2016-04-22 $1.32 $1.32 $1.22 $1.23 11 178
2016-04-21 $1.30 $1.32 $1.27 $1.32 27 249
2016-04-20 $1.26 $1.34 $1.23 $1.29 16 819
2016-04-19 $1.20 $1.35 $1.20 $1.23 20 446
2016-04-18 $1.22 $1.31 $1.15 $1.15 19 664
2016-04-15 $1.35 $1.35 $1.18 $1.20 75 315
2016-04-14 $1.28 $1.35 $1.27 $1.35 20 313
2016-04-13 $1.30 $1.34 $1.27 $1.27 30 625
2016-04-12 $1.29 $1.35 $1.26 $1.30 27 910
2016-04-11 $1.12 $1.31 $1.06 $1.31 61 231
2016-04-08 $1.04 $1.12 $1.02 $1.11 13 961
2016-04-07 $1.11 $1.12 $1.05 $1.05 5 052
2016-04-06 $1.11 $1.13 $1.10 $1.11 19 627
2016-04-05 $1.11 $1.12 $1.07 $1.12 13 727
2016-04-04 $1.07 $1.12 $1.04 $1.08 13 859
2016-04-01 $1.05 $1.14 $1.06 $1.08 13 589
2016-03-31 $1.06 $1.15 $1.06 $1.06 15 779
2016-03-30 $1.23 $1.27 $1.09 $1.09 22 682
2016-03-29 $1.14 $1.28 $1.06 $1.20 38 600
2016-03-28 $1.31 $1.31 $1.14 $1.19 59 400
2016-03-24 $1.44 $1.45 $1.23 $1.30 63 200
2016-03-23 $1.46 $1.48 $1.41 $1.45 26 500

About CASI Pharmaceuticals

CASI Pharmaceuticals, Inc., a late-stage biopharmaceutical company, acquires, develops, and commercializes therapeutics addressing cancer and other unmet medical needs in China. Its lead drug candidate is ENMD-2076, an Aurora A and angiogenic kinase inhibitor, which is in multiple Phase II studies in advanced fibrolamellar carcinoma, triple-negative breast cancer, advanced ovarian clear cell carcinomas, and advanced/metastatic soft tissue sarcoma... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT