Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Casi Pharmaceuticals Inc (NQ: CASI )

3.610 +0.610 (+20.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.950 3.720 2.950 3.610 126,900 +0.61(+20.33%)
Mar 27, 2024 2.970 3.176 2.970 3.000 161,122 +0.00(+0.00%)
Mar 26, 2024 2.950 3.090 2.920 3.000 151,003 +0.01(+0.33%)
Mar 25, 2024 2.990 3.080 2.960 2.990 34,201 -0.07(-2.29%)
Mar 22, 2024 3.090 3.090 3.040 3.060 20,847 +0.01(+0.33%)
Mar 21, 2024 3.070 3.159 2.990 3.050 22,503 -0.06(-1.93%)
Mar 20, 2024 3.220 3.300 3.000 3.110 39,195 +0.03(+0.97%)
Mar 19, 2024 2.970 3.190 2.970 3.080 62,627 +0.05(+1.65%)
Mar 18, 2024 3.140 3.249 2.930 3.030 66,082 -0.15(-4.72%)
Mar 15, 2024 3.520 3.692 3.140 3.180 249,621 -0.31(-8.88%)
Mar 14, 2024 3.800 3.820 3.449 3.490 60,087 -0.32(-8.40%)
Mar 13, 2024 4.130 4.140 3.810 3.810 48,146 -0.29(-7.07%)
Mar 12, 2024 4.560 4.580 4.020 4.100 57,615 -0.53(-11.45%)
Mar 11, 2024 4.740 4.780 4.430 4.630 87,250 -0.24(-4.93%)
Mar 08, 2024 5.170 5.245 4.660 4.870 125,917 -0.77(-13.73%)
Mar 07, 2024 5.430 5.772 5.250 5.645 84,173 -0.25(-4.16%)
Mar 06, 2024 5.370 6.000 5.150 5.890 160,906 +0.23(+4.06%)
Mar 05, 2024 6.200 6.860 4.640 5.660 9,780,397 +0.58(+11.31%)
Mar 04, 2024 5.340 5.590 5.000 5.085 25,103 -0.42(-7.71%)
Mar 01, 2024 5.490 5.700 5.350 5.510 5,977 -0.08(-1.43%)
Feb 29, 2024 5.750 5.750 5.343 5.590 4,964 -0.10(-1.76%)
Feb 28, 2024 5.890 5.890 5.566 5.690 7,534 +0.21(+3.83%)
Feb 27, 2024 5.300 5.480 5.300 5.480 7,868 +0.04(+0.74%)
Feb 26, 2024 5.440 5.475 5.400 5.440 7,454 -0.11(-1.98%)
Feb 23, 2024 5.550 5.550 5.390 5.550 7,386 +0.07(+1.28%)
Feb 22, 2024 5.540 5.540 5.396 5.480 9,769 -0.07(-1.26%)
Feb 21, 2024 5.630 5.700 5.500 5.550 13,756 -0.05(-0.89%)
Feb 20, 2024 5.760 5.832 5.500 5.600 9,490 -0.20(-3.45%)
Feb 16, 2024 5.800 6.012 5.800 5.800 14,599 -0.17(-2.85%)
Feb 15, 2024 6.060 6.189 5.810 5.970 14,436 -0.05(-0.83%)
Feb 14, 2024 6.100 6.230 5.790 6.020 25,868 -0.05(-0.82%)
Feb 13, 2024 6.000 6.448 6.000 6.070 6,611 -0.05(-0.82%)
Feb 12, 2024 6.170 6.570 6.050 6.120 35,814 -0.12(-1.92%)
Feb 09, 2024 6.210 6.305 6.040 6.240 5,470 -0.02(-0.32%)
Feb 08, 2024 6.170 6.300 6.040 6.260 5,019 +0.08(+1.29%)
Feb 07, 2024 6.340 6.350 6.160 6.180 7,883 -0.27(-4.19%)
Feb 06, 2024 6.430 6.450 6.100 6.450 4,740 +0.05(+0.78%)
Feb 05, 2024 6.250 6.480 6.040 6.400 11,435 +0.11(+1.75%)
Feb 02, 2024 6.440 6.440 6.000 6.290 20,356 -0.29(-4.41%)
Feb 01, 2024 7.150 7.190 6.190 6.580 52,284 -0.28(-4.08%)
Jan 31, 2024 6.610 6.864 6.550 6.860 16,716 +0.31(+4.73%)
Jan 30, 2024 6.410 6.982 6.170 6.550 22,854 -0.06(-0.91%)
Jan 29, 2024 6.870 7.210 6.550 6.610 20,932 -0.39(-5.57%)
Jan 26, 2024 7.830 8.190 6.840 7.000 65,868 -0.85(-10.83%)
Jan 25, 2024 6.400 7.930 6.100 7.850 201,769 +1.75(+28.69%)
Jan 24, 2024 5.510 7.050 5.270 6.100 139,864 +0.68(+12.55%)
Jan 23, 2024 5.260 5.500 5.060 5.420 23,090 +0.41(+8.18%)
Jan 22, 2024 4.660 5.520 4.610 5.010 60,622 +0.24(+5.03%)
Jan 19, 2024 4.900 5.275 4.630 4.770 55,745 -0.27(-5.36%)
Jan 18, 2024 4.900 5.670 4.792 5.040 54,928 +0.09(+1.82%)
Jan 17, 2024 5.310 5.483 4.790 4.950 41,765 -0.44(-8.16%)
Jan 16, 2024 5.760 5.920 5.270 5.390 51,500 -0.69(-11.35%)
Jan 12, 2024 6.170 6.290 6.030 6.080 20,565 -0.07(-1.14%)
Jan 11, 2024 6.200 6.386 6.000 6.150 22,990 -0.11(-1.76%)
Jan 10, 2024 6.440 6.660 6.250 6.260 19,013 -0.24(-3.69%)
Jan 09, 2024 6.190 6.500 6.130 6.500 17,613 +0.33(+5.35%)
Jan 08, 2024 6.530 6.730 6.000 6.170 72,612 -0.49(-7.36%)
Jan 05, 2024 6.850 6.965 6.310 6.660 24,712 -0.19(-2.77%)
Jan 04, 2024 6.550 7.000 6.550 6.850 20,089 +0.27(+4.10%)
Jan 03, 2024 6.940 7.096 6.510 6.580 25,969 -0.64(-8.86%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.