CASI Pharmaceuticals Inc (CASI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.120728 | -5.2021607013 | 2.320728 | 2.49 | 2.15 | 4944 | 2.26005904 | CS |
| 4 | -0.28 | -11.2903225806 | 2.48 | 2.65 | 2.15 | 8174 | 2.41847871 | CS |
| 12 | -1.07 | -32.7217125382 | 3.27 | 3.47 | 2.15 | 25022 | 2.74193136 | CS |
| 26 | -4.13 | -65.2448657188 | 6.33 | 7.67 | 2.15 | 31159 | 4.27582277 | CS |
| 52 | -2.54 | -53.5864978903 | 4.74 | 7.67 | 2.05 | 91112 | 4.5297794 | CS |
| 156 | -6.8 | -75.5555555556 | 9 | 10.3 | 1.45 | 118337 | 4.73787991 | CS |
| 260 | -16.4 | -88.1720430108 | 18.6 | 39 | 1.45 | 467444 | 14.38868675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.2 | -0.06 | -2.66 | 2.42 | 2.42 | 2.15 | 3006 |
| 1741304100 | 2.2601 | -0.02 | -0.87 | 2.2799999 | 2.375 | 2.24 | 11994 |
| 1741217700 | 2.2799999 | 0 | 0.00 | 2.32 | 2.48 | 2.2799999 | 4623 |
| 1741131300 | 2.2799999 | 0.01 | 0.44 | 2.355 | 2.49 | 2.2599999 | 3719 |
| 1741044900 | 2.27 | 0.02 | 0.89 | 2.320728 | 2.46 | 2.27 | 1378 |
| 1740785700 | 2.25 | -0.11 | -4.66 | 2.43 | 2.439 | 2.25 | 6619 |
| 1740699300 | 2.36 | 0.02 | 0.85 | 2.34 | 2.43 | 2.34 | 6881 |
| 1740612900 | 2.34 | 0.01 | 0.43 | 2.335 | 2.41 | 2.335 | 4892 |
| 1740526500 | 2.33 | -0.09 | -3.72 | 2.37 | 2.42 | 2.2633 | 10647 |
| 1740440100 | 2.42 | -0.03 | -1.22 | 2.45 | 2.46 | 2.36 | 11091 |
| 1740180900 | 2.45 | -0.01 | -0.41 | 2.4 | 2.495 | 2.4 | 6957 |
| 1740094500 | 2.46 | -0.01 | -0.40 | 2.5 | 2.52 | 2.4 | 6185 |
| 1740008100 | 2.47 | -0.06 | -2.18 | 2.55 | 2.55 | 2.43 | 16582 |
| 1739921700 | 2.525 | 0.02 | 1.00 | 2.5046 | 2.57 | 2.5 | 4870 |
| 1739576100 | 2.5 | -0.09 | -3.47 | 2.601 | 2.65 | 2.48 | 19772 |
| 1739489700 | 2.59 | 0.05 | 1.97 | 2.55 | 2.63 | 2.5099999 | 7965 |
| 1739403300 | 2.54 | 0.12 | 4.96 | 2.4486 | 2.54 | 2.43 | 12442 |
| 1739316900 | 2.42 | -0.05 | -2.09 | 2.4 | 2.5 | 2.4 | 8311 |
| 1739230500 | 2.471555 | 0.01 | 0.47 | 2.48 | 2.63 | 2.4 | 7366 |
| 1738971300 | 2.46 | -0.22 | -8.21 | 2.5101 | 2.5101 | 2.4 | 11067 |
| 1738884900 | 2.68 | 0.13 | 5.10 | 2.48 | 2.68 | 2.39 | 5390 |
| 1738798500 | 2.55 | 0 | 0.00 | 2.5299999 | 2.64 | 2.37 | 11915 |
| 1738712100 | 2.55 | 0.19 | 8.05 | 2.38 | 2.6544 | 2.38 | 24949 |
| 1738625700 | 2.36 | -0.12 | -4.65 | 2.52 | 2.58 | 2.3 | 37199 |
| 1738366500 | 2.475 | -0.02 | -0.80 | 2.5 | 2.5099999 | 2.36 | 14630 |
| 1738280100 | 2.495 | 0.13 | 5.50 | 2.3 | 2.54 | 2.3 | 10272 |
| 1738193700 | 2.365 | -0.11 | -4.44 | 2.5 | 2.5099999 | 2.27 | 20561 |
| 1738107300 | 2.475 | -0.08 | -2.94 | 2.54 | 2.73 | 2.45 | 10138 |
| 1738020900 | 2.55 | -0.11 | -4.14 | 2.58 | 2.72 | 2.44 | 16194 |
| 1737761700 | 2.66 | 0.08 | 3.10 | 2.58 | 2.79 | 2.57 | 37287 |
| 1737675300 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737588900 | 2.58 | -0.05 | -1.90 | 2.6 | 2.79 | 2.5 | 49680 |
| 1737502500 | 2.63 | 0.01 | 0.38 | 2.62 | 2.86 | 2.56 | 22569 |
| 1737156900 | 2.62 | 0.12 | 4.80 | 2.57 | 2.7599999 | 2.5 | 7950 |
| 1737070500 | 2.5 | -0.04 | -1.38 | 2.6 | 2.625 | 2.44 | 33326 |
| 1736984100 | 2.535 | -0.01 | -0.20 | 2.56 | 2.755 | 2.48 | 21199 |
| 1736897700 | 2.54 | -0.11 | -4.12 | 2.7 | 2.7 | 2.44 | 25829 |
| 1736811300 | 2.6490999 | 0.04 | 1.50 | 2.63 | 2.81 | 2.56 | 12546 |
| 1736552100 | 2.61 | -0.25 | -8.74 | 2.9 | 2.9 | 2.58 | 36046 |
| 1736379300 | 2.86 | -0.35 | -10.90 | 3.11 | 3.1354 | 2.8 | 25453 |
| 1736292900 | 3.21 | 0.13 | 4.22 | 3.02 | 3.29 | 3.02 | 38376 |
| 1736206500 | 3.08 | 0.2 | 6.94 | 2.88 | 3.12 | 2.68 | 66204 |
| 1735947300 | 2.88 | -0.1 | -3.36 | 2.98 | 3.15 | 2.83 | 45570 |
| 1735860900 | 2.98 | 0.15 | 5.30 | 2.7653 | 3 | 2.7653 | 19044 |
| 1735688100 | 2.83 | -0.1 | -3.41 | 2.82 | 2.98 | 2.62 | 32218 |
| 1735601700 | 2.93 | -0.05 | -1.68 | 2.83 | 2.99 | 2.67 | 43662 |
| 1735342500 | 2.98 | -0.09 | -2.93 | 3.04 | 3.1566 | 2.8901 | 49069 |
| 1735256100 | 3.07 | 0.25 | 8.87 | 2.8 | 3.47 | 2.75 | 71497 |
| 1735077840 | 2.82 | 0.14 | 5.22 | 2.58 | 3.2799999 | 2.5 | 163168 |
| 1734996900 | 2.68 | 0.03 | 1.13 | 2.62 | 2.69 | 2.5299999 | 23458 |
| 1734737700 | 2.65 | -0.04 | -1.49 | 2.69 | 2.82 | 2.65 | 76709 |
| 1734651300 | 2.69 | -0.17 | -5.94 | 2.89 | 2.9688 | 2.5 | 25640 |
| 1734564900 | 2.86 | -0.16 | -5.30 | 3.04 | 3.16 | 2.86 | 22101 |
| 1734478500 | 3.02 | -0.13 | -4.13 | 3.1 | 3.3206 | 2.86 | 56869 |
| 1734392100 | 3.15 | 0.04 | 1.29 | 3.27 | 3.33 | 3 | 28106 |
| 1734132900 | 3.11 | 0.04 | 1.30 | 3.111 | 3.47 | 3.1 | 55138 |
| 1734046500 | 3.07 | -0.05 | -1.60 | 3.14 | 3.2923 | 2.88 | 35148 |
| 1733960100 | 3.12 | -0.31 | -9.04 | 3.51 | 3.54 | 3.11 | 49887 |
| 1733873700 | 3.43 | -0.46 | -11.83 | 3.7401 | 3.9 | 3.25 | 74257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
