Quantcast
CASI

CASI Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$3.432
*  
0.208
5.71%
Get CASI Alerts
*Delayed - data as of Jan. 22, 2019 11:57 ET  -  Find a broker to begin trading CASI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CASI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:57 3.64 3.64 3.41 3.432 148,562
01/18/2019 3.81 3.83 3.62 3.64 236,779
01/17/2019 3.73 3.85 3.51 3.8 356,404
01/16/2019 3.94 4.15 3.7415 3.77 420,612
01/15/2019 3.81 3.95 3.81 3.94 130,983
01/14/2019 3.87 3.96 3.79 3.79 170,729
01/11/2019 3.81 3.99 3.81 3.91 150,739
01/10/2019 3.96 4.0102 3.81 3.83 238,844
01/09/2019 4.1 4.1 3.93 3.97 242,551
01/08/2019 4.15 4.15 4.02 4.14 201,793
01/07/2019 4.11 4.19 4.01 4.15 198,186
01/04/2019 4 4.18 3.97 4.07 274,894
01/03/2019 3.94 4.06 3.81 4.01 439,694
01/02/2019 3.93 4 3.86 3.95 185,096
12/31/2018 4.46 4.56 3.96 4.02 460,537
12/28/2018 4.3 4.58 4.25 4.4 1,778,404
12/27/2018 4.37 4.4 4.2 4.34 767,213
12/26/2018 4.2 4.49 4.04 4.45 880,493
12/24/2018 3.77 4.23 3.7501 4.15 255,823
12/21/2018 4.14 4.14 3.74 3.81 812,340
12/20/2018 4.39 4.46 4.04 4.16 725,814
12/19/2018 4.3 4.48 4.29 4.39 582,763
12/18/2018 4.33 4.46 4.28 4.31 302,330
12/17/2018 4.28 4.5 4.23 4.31 387,213
12/14/2018 4.25 4.49 4 4.25 339,471
12/13/2018 4.3 4.39 4.12 4.27 319,991
12/12/2018 3.99 4.38 3.9001 4.31 561,473
12/11/2018 3.98 4.03 3.82 3.88 134,825
12/10/2018 3.94 3.98 3.74 3.9 237,481
12/07/2018 4.08 4.1527 3.89 3.9 249,673
12/06/2018 4.14 4.14 3.85 4.025 376,794
12/04/2018 4.64 4.65 4.2359 4.28 597,981
12/03/2018 5 5.1999 4.43 4.56 1,127,955
11/30/2018 3.91 4.53 3.91 4.33 789,577
11/29/2018 3.87 3.9799 3.82 3.91 177,386
11/28/2018 3.82 3.94 3.72 3.9 225,441
11/27/2018 3.91 4.02 3.78 3.84 179,400
11/26/2018 4.04 4.04 3.79 3.91 329,237
11/23/2018 3.77 4.07 3.73 4.04 213,720
11/21/2018 4.02 4.02 3.76 3.79 248,224
11/20/2018 3.66 4.0399 3.62 3.98 370,637
11/19/2018 4.1 4.25 3.72 3.75 421,096
11/16/2018 3.5 4.27 3.46 4.1 765,162
11/15/2018 3.28 3.55 3.28 3.52 159,827
11/14/2018 3.16 3.49 3.14 3.33 182,867
11/13/2018 3.3 3.49 3.2161 3.3 161,168
11/12/2018 3.38 3.41 3.13 3.22 332,028
11/09/2018 3.56 3.57 3.38 3.43 270,247
11/08/2018 3.79 3.881 3.5 3.59 245,127
11/07/2018 3.7 4.07 3.6019 3.79 397,881
11/06/2018 3.46 3.62 3.4 3.61 223,080
11/05/2018 3.55 3.64 3.41 3.47 181,333
11/02/2018 3.51 3.7 3.41 3.55 202,749
11/01/2018 3.33 3.54 3.3 3.48 242,316
10/31/2018 3.63 3.789 3.23 3.28 457,021
10/30/2018 3.19 3.74 3.19 3.63 715,875
10/29/2018 2.8 3.51 2.78 3.18 727,932
10/26/2018 2.98 3.1446 2.73 2.77 464,524
10/25/2018 2.97 3.21 2.97 3.03 347,801
10/24/2018 3.53 3.58 2.95 2.97 677,423
10/23/2018 2.89 4.2 2.83 3.52 2,381,760
10/22/2018 3.03 3.038 2.745 2.91 336,591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio