CASI Pharmaceuticals Inc. Common Stockのデータ

CASI Pharmaceuticals Inc. Common Stockの基本情報

名前 CASI Pharmaceuticals Inc. Common Stock
ティッカー CASI
国 United States
上場年 nan
セクター Health Care

CASI Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.01 2.8 2.98 2.83 565700.0 2.83
2021-02-12 3.03 2.73 3.03 2.89 1189400.0 2.89
2021-02-11 3.24 3.0 3.11 3.0 501800.0 3.0
2021-02-10 3.4 3.01 3.36 3.2 630000.0 3.2
2021-02-09 3.47 3.31 3.4 3.34 432500.0 3.34
2021-02-08 3.52 3.3 3.5 3.4 750400.0 3.4
2021-02-05 3.56 3.26 3.56 3.48 718000.0 3.48
2021-02-04 3.55 3.39 3.42 3.54 304500.0 3.54
2021-02-03 3.68 3.34 3.6 3.44 724400.0 3.44
2021-02-02 3.5 3.39 3.49 3.48 175400.0 3.48
2021-02-01 3.49 3.31 3.36 3.47 301700.0 3.47
2021-01-29 3.49 3.23 3.43 3.36 545400.0 3.36
2021-01-28 3.6 3.35 3.55 3.43 501800.0 3.43
2021-01-27 3.7 3.39 3.61 3.56 618900.0 3.56
2021-01-26 3.9 3.47 3.81 3.63 1375600.0 3.63
2021-01-25 3.5 3.33 3.42 3.46 532900.0 3.46
2021-01-22 3.39 3.16 3.18 3.39 221300.0 3.39
2021-01-21 3.43 3.06 3.42 3.25 496100.0 3.25
2021-01-20 3.59 3.35 3.47 3.39 376100.0 3.39
2021-01-19 3.6 3.39 3.49 3.47 642600.0 3.47
2021-01-15 3.45 3.3 3.36 3.39 570200.0 3.39
2021-01-14 3.53 3.23 3.3 3.33 1006800.0 3.33
2021-01-13 3.3 2.93 2.98 3.26 1161000.0 3.26
2021-01-12 3.02 2.93 3.0 3.0 288600.0 3.0
2021-01-11 3.02 2.89 2.93 2.98 310400.0 2.98
2021-01-08 2.92 2.8 2.81 2.9 521600.0 2.9
2021-01-07 2.88 2.77 2.81 2.82 476900.0 2.82
2021-01-06 2.91 2.77 2.81 2.81 434400.0 2.81
2021-01-05 2.93 2.76 2.84 2.79 340200.0 2.79
2021-01-04 3.03 2.8 3.0 2.85 326800.0 2.85
2020-12-31 3.08 2.81 3.03 2.95 347100.0 2.95
2020-12-30 3.03 2.77 2.77 2.96 415600.0 2.96
2020-12-29 2.94 2.76 2.94 2.76 186500.0 2.76
2020-12-28 3.0 2.83 2.97 2.92 229200.0 2.92
2020-12-24 3.09 2.87 3.08 2.93 171000.0 2.93
2020-12-23 3.21 2.9 3.14 3.03 687000.0 3.03
2020-12-22 3.09 2.75 2.9 3.07 544800.0 3.07
2020-12-21 3.09 2.81 2.86 2.91 801900.0 2.91
2020-12-18 2.79 2.56 2.71 2.78 1208900.0 2.78
2020-12-17 2.73 2.52 2.61 2.69 859700.0 2.69
2020-12-16 2.68 2.37 2.52 2.61 665900.0 2.61
2020-12-15 2.53 2.4 2.47 2.5 181000.0 2.5
2020-12-14 2.8 2.41 2.8 2.43 465000.0 2.43
2020-12-11 2.71 2.3 2.31 2.69 536300.0 2.69
2020-12-10 2.35 2.26 2.31 2.33 128300.0 2.33
2020-12-09 2.45 2.24 2.4 2.32 537700.0 2.32
2020-12-08 2.42 2.32 2.34 2.42 155400.0 2.42
2020-12-07 2.43 2.32 2.43 2.35 192200.0 2.35
2020-12-04 2.45 2.32 2.38 2.43 175800.0 2.43
2020-12-03 2.44 2.3 2.35 2.38 313700.0 2.38
2020-12-02 2.48 2.26 2.4 2.43 370400.0 2.43
2020-12-01 2.56 2.35 2.5 2.41 470800.0 2.41
2020-11-30 2.59 2.36 2.48 2.49 493400.0 2.49
2020-11-27 2.7 2.38 2.63 2.42 454400.0 2.42
2020-11-25 2.97 2.54 2.91 2.58 1504200.0 2.58
2020-11-24 2.68 2.22 2.26 2.51 772200.0 2.51
2020-11-23 2.32 2.14 2.21 2.25 509100.0 2.25
2020-11-20 2.29 1.98 1.98 2.21 516400.0 2.21
2020-11-19 2.02 1.97 1.98 2.01 156100.0 2.01
2020-11-18 2.04 1.94 1.99 1.98 233300.0 1.98
2020-11-17 2.01 1.92 1.96 2.0 217900.0 2.0
2020-11-16 2.03 1.92 2.0 1.99 249300.0 1.99
2020-11-13 2.02 1.95 2.0 1.98 124200.0 1.98
2020-11-12 2.01 1.93 1.99 1.96 190600.0 1.96
2020-11-11 2.02 1.93 2.0 2.02 129600.0 2.02
2020-11-10 2.07 1.91 1.96 2.0 379700.0 2.0
2020-11-09 2.09 1.9 1.98 1.92 399100.0 1.92
2020-11-06 1.99 1.89 1.99 1.92 296500.0 1.92
2020-11-05 2.0 1.89 1.93 1.99 359800.0 1.99
2020-11-04 2.08 1.9 2.01 1.92 414100.0 1.92
2020-11-03 2.16 1.95 2.06 2.01 310900.0 2.01
2020-11-02 2.51 1.97 2.38 2.04 1051400.0 2.04
2020-10-30 2.4 1.96 1.96 2.35 1622400.0 2.35
2020-10-29 2.03 1.82 2.03 1.93 469600.0 1.93
2020-10-28 2.25 2.02 2.11 2.03 884300.0 2.03
2020-10-27 2.24 1.8 1.83 2.11 2834200.0 2.11
2020-10-26 1.82 1.73 1.82 1.8 687200.0 1.8
2020-10-23 1.86 1.65 1.7 1.77 1027600.0 1.77
2020-10-22 1.64 1.59 1.64 1.6 82500.0 1.6
2020-10-21 1.62 1.59 1.62 1.6 94200.0 1.6
2020-10-20 1.66 1.6 1.66 1.61 121300.0 1.61
2020-10-19 1.69 1.65 1.66 1.65 64100.0 1.65
2020-10-16 1.7 1.63 1.68 1.65 107700.0 1.65
2020-10-15 1.71 1.64 1.7 1.67 145700.0 1.67
2020-10-14 1.77 1.7 1.77 1.71 141900.0 1.71
2020-10-13 1.81 1.76 1.79 1.76 148500.0 1.76
2020-10-12 1.82 1.76 1.8 1.82 154900.0 1.82
2020-10-09 1.82 1.73 1.78 1.8 134900.0 1.8
2020-10-08 1.76 1.71 1.76 1.73 117000.0 1.73
2020-10-07 1.75 1.58 1.63 1.72 280100.0 1.72
2020-10-06 1.69 1.59 1.61 1.61 154500.0 1.61
2020-10-05 1.63 1.52 1.53 1.59 216800.0 1.59
2020-10-02 1.55 1.48 1.48 1.53 119300.0 1.53
2020-10-01 1.58 1.49 1.51 1.56 184900.0 1.56
2020-09-30 1.58 1.53 1.56 1.53 77900.0 1.53
2020-09-29 1.6 1.52 1.53 1.55 174600.0 1.55
2020-09-28 1.56 1.52 1.54 1.52 107100.0 1.52
2020-09-25 1.54 1.46 1.49 1.52 132600.0 1.52
2020-09-24 1.53 1.47 1.5 1.51 420200.0 1.51
2020-09-23 1.56 1.51 1.55 1.52 395100.0 1.52
2020-09-22 1.66 1.54 1.66 1.54 335800.0 1.54
2020-09-21 1.7 1.58 1.64 1.6 362400.0 1.6
2020-09-18 1.76 1.57 1.76 1.62 1280900.0 1.62
2020-09-17 1.76 1.71 1.72 1.74 293500.0 1.74
2020-09-16 1.76 1.7 1.71 1.75 296600.0 1.75
2020-09-15 1.74 1.68 1.74 1.7 227000.0 1.7
2020-09-14 1.76 1.63 1.64 1.73 250400.0 1.73
2020-09-11 1.68 1.6 1.61 1.63 147500.0 1.63
2020-09-10 1.67 1.57 1.59 1.61 287900.0 1.61
2020-09-09 1.72 1.57 1.69 1.57 389100.0 1.57
2020-09-08 1.74 1.59 1.61 1.69 373800.0 1.69
2020-09-04 1.62 1.51 1.62 1.61 512600.0 1.61
2020-09-03 1.73 1.6 1.72 1.6 475100.0 1.6
2020-09-02 1.74 1.63 1.65 1.72 548700.0 1.72
2020-09-01 1.71 1.62 1.7 1.65 385100.0 1.65
2020-08-31 1.76 1.67 1.74 1.71 284400.0 1.71
2020-08-28 1.77 1.67 1.73 1.74 401400.0 1.74
2020-08-27 1.76 1.71 1.75 1.71 418200.0 1.71
2020-08-26 1.79 1.72 1.74 1.77 249400.0 1.77
2020-08-25 1.76 1.71 1.73 1.74 204500.0 1.74
2020-08-24 1.84 1.71 1.83 1.71 601200.0 1.71
2020-08-21 1.84 1.76 1.84 1.82 416900.0 1.82
2020-08-20 1.88 1.81 1.86 1.84 311500.0 1.84
2020-08-19 1.91 1.87 1.88 1.88 298500.0 1.88
2020-08-18 1.92 1.86 1.87 1.88 429600.0 1.88
2020-08-17 1.94 1.88 1.92 1.89 1002300.0 1.89
2020-08-14 1.94 1.88 1.92 1.92 269000.0 1.92
2020-08-13 1.95 1.91 1.92 1.92 269000.0 1.92
2020-08-12 2.0 1.91 1.97 1.92 325400.0 1.92
2020-08-11 2.05 1.89 1.91 1.94 766700.0 1.94
2020-08-10 1.92 1.88 1.91 1.91 634100.0 1.91
2020-08-07 1.94 1.88 1.92 1.89 679300.0 1.89
2020-08-06 1.97 1.89 1.93 1.9 544900.0 1.9
2020-08-05 1.94 1.85 1.92 1.92 1260600.0 1.92
2020-08-04 2.0 1.91 1.96 1.92 1420000.0 1.92
2020-08-03 2.02 1.93 1.96 1.94 716700.0 1.94
2020-07-31 2.04 1.92 2.04 1.93 567900.0 1.93
2020-07-30 2.08 2.0 2.07 2.03 582400.0 2.03
2020-07-29 2.1 2.02 2.05 2.03 604900.0 2.03
2020-07-28 2.1 1.94 2.05 1.99 733100.0 1.99
2020-07-27 2.25 1.98 2.0 2.07 2383100.0 2.07
2020-07-24 1.99 1.87 1.92 1.94 2042500.0 1.94
2020-07-23 1.99 1.93 1.96 1.94 709200.0 1.94
2020-07-22 2.0 1.9 2.0 1.9 3194200.0 1.9
2020-07-21 2.3 2.18 2.22 2.23 163800.0 2.23
2020-07-20 2.25 2.15 2.23 2.18 102400.0 2.18
2020-07-17 2.29 2.17 2.17 2.27 185600.0 2.27
2020-07-16 2.18 2.08 2.1 2.17 82600.0 2.17
2020-07-15 2.16 2.03 2.1 2.1 321200.0 2.1
2020-07-14 2.19 2.03 2.19 2.1 214000.0 2.1
2020-07-13 2.37 2.18 2.37 2.19 168800.0 2.19
2020-07-10 2.35 2.28 2.3 2.33 168000.0 2.33
2020-07-09 2.4 2.33 2.39 2.33 100300.0 2.33
2020-07-08 2.41 2.29 2.29 2.4 135700.0 2.4
2020-07-07 2.5 2.27 2.45 2.27 149900.0 2.27
2020-07-06 2.48 2.43 2.48 2.47 77300.0 2.47
2020-07-02 2.52 2.4 2.52 2.43 54600.0 2.43
2020-07-01 2.5 2.46 2.49 2.47 83500.0 2.47
2020-06-30 2.54 2.42 2.46 2.5 132600.0 2.5
2020-06-29 2.57 2.35 2.54 2.47 189800.0 2.47
2020-06-26 2.6 2.49 2.57 2.52 699000.0 2.52
2020-06-25 2.61 2.45 2.45 2.6 161900.0 2.6
2020-06-24 2.59 2.43 2.5 2.45 109000.0 2.45
2020-06-23 2.63 2.44 2.59 2.53 189100.0 2.53
2020-06-22 2.63 2.5 2.5 2.58 124200.0 2.58
2020-06-19 2.68 2.5 2.52 2.5 287500.0 2.5
2020-06-18 2.64 2.51 2.51 2.51 204500.0 2.51
2020-06-17 2.62 2.51 2.59 2.52 82300.0 2.52
2020-06-16 2.65 2.44 2.63 2.63 108100.0 2.63
2020-06-15 2.52 2.36 2.41 2.52 82500.0 2.52
2020-06-12 2.55 2.38 2.38 2.49 125300.0 2.49
2020-06-11 2.54 2.28 2.51 2.31 211900.0 2.31
2020-06-10 2.68 2.52 2.65 2.58 108800.0 2.58
2020-06-09 2.74 2.56 2.63 2.68 135000.0 2.68
2020-06-08 2.69 2.63 2.66 2.65 152400.0 2.65
2020-06-05 2.77 2.63 2.69 2.67 150800.0 2.67
2020-06-04 2.65 2.53 2.6 2.62 109300.0 2.62
2020-06-03 2.84 2.63 2.79 2.65 258700.0 2.65
2020-06-02 2.77 2.58 2.64 2.76 191400.0 2.76
2020-06-01 2.75 2.58 2.66 2.64 232400.0 2.64
2020-05-29 2.7 2.58 2.68 2.64 142200.0 2.64
2020-05-28 2.8 2.69 2.8 2.7 214600.0 2.7
2020-05-27 2.77 2.62 2.76 2.77 257300.0 2.77
2020-05-26 2.78 2.59 2.75 2.72 406200.0 2.72
2020-05-22 2.77 2.46 2.64 2.69 285600.0 2.69
2020-05-21 2.68 2.4 2.47 2.61 623700.0 2.61
2020-05-20 2.52 2.15 2.15 2.46 1344200.0 2.46
2020-05-19 2.07 1.88 1.98 2.05 308000.0 2.05
2020-05-18 2.1 1.9 1.92 1.99 877100.0 1.99
2020-05-15 1.89 1.75 1.78 1.89 206500.0 1.89
2020-05-14 1.78 1.68 1.7 1.77 163600.0 1.77
2020-05-13 1.86 1.71 1.74 1.74 162700.0 1.74
2020-05-12 1.85 1.71 1.78 1.74 149500.0 1.74
2020-05-11 1.8 1.66 1.68 1.74 200400.0 1.74
2020-05-08 1.77 1.6 1.67 1.67 201300.0 1.67
2020-05-07 1.73 1.65 1.69 1.71 116100.0 1.71
2020-05-06 1.72 1.64 1.66 1.66 110400.0 1.66
2020-05-05 1.79 1.62 1.75 1.66 87200.0 1.66
2020-05-04 1.72 1.62 1.7 1.72 99300.0 1.72
2020-05-01 1.83 1.63 1.81 1.67 107700.0 1.67
2020-04-30 1.94 1.86 1.91 1.86 55100.0 1.86
2020-04-29 1.99 1.83 1.96 1.96 221100.0 1.96
2020-04-28 1.96 1.83 1.96 1.89 112300.0 1.89
2020-04-27 1.93 1.8 1.83 1.87 128400.0 1.87
2020-04-24 1.9 1.76 1.76 1.81 41100.0 1.81
2020-04-23 1.86 1.76 1.82 1.81 78900.0 1.81
2020-04-22 1.84 1.74 1.77 1.83 89600.0 1.83
2020-04-21 1.82 1.7 1.77 1.71 81800.0 1.71
2020-04-20 1.86 1.72 1.72 1.82 167300.0 1.82
2020-04-17 1.78 1.71 1.74 1.74 137800.0 1.74
2020-04-16 1.76 1.65 1.73 1.72 250300.0 1.72
2020-04-15 1.94 1.75 1.88 1.75 179300.0 1.75
2020-04-14 2.01 1.88 1.97 1.92 187100.0 1.92
2020-04-13 1.99 1.89 1.95 1.94 116400.0 1.94
2020-04-09 1.99 1.85 1.92 1.96 131700.0 1.96
2020-04-08 1.92 1.84 1.88 1.89 112900.0 1.89
2020-04-07 2.0 1.84 1.99 1.84 128100.0 1.84
2020-04-06 2.06 1.87 1.94 1.94 152400.0 1.94
2020-04-03 1.96 1.8 1.9 1.87 95400.0 1.87
2020-04-02 1.98 1.82 1.87 1.92 103700.0 1.92
2020-04-01 2.05 1.87 2.05 1.87 216800.0 1.87
2020-03-31 2.15 1.88 2.09 2.04 288500.0 2.04
2020-03-30 2.18 2.01 2.12 2.09 152400.0 2.09
2020-03-27 2.2 2.0 2.2 2.08 141600.0 2.08
2020-03-26 2.25 1.85 2.09 2.24 768100.0 2.24
2020-03-25 2.1 1.7 1.8 2.09 468900.0 2.09
2020-03-24 1.89 1.7 1.78 1.8 245700.0 1.8
2020-03-23 2.1 1.67 2.04 1.7 161900.0 1.7
2020-03-20 2.12 1.8 1.96 1.98 413300.0 1.98
2020-03-19 1.91 1.41 1.5 1.9 593900.0 1.9
2020-03-18 1.7 1.47 1.63 1.58 807000.0 1.58
2020-03-17 1.76 1.4 1.42 1.73 645500.0 1.73
2020-03-16 1.55 1.35 1.55 1.44 273700.0 1.44
2020-03-13 1.58 1.34 1.39 1.58 263000.0 1.58
2020-03-12 1.72 1.15 1.43 1.48 427500.0 1.48
2020-03-11 1.8 1.58 1.8 1.63 186200.0 1.63
2020-03-10 1.86 1.7 1.86 1.8 224400.0 1.8
2020-03-09 2.11 1.8 1.8 1.83 347500.0 1.83
2020-03-06 1.86 1.77 1.79 1.8 285700.0 1.8
2020-03-05 1.92 1.79 1.87 1.81 157100.0 1.81
2020-03-04 1.93 1.7 1.83 1.91 253000.0 1.91
2020-03-03 1.97 1.78 1.83 1.79 268500.0 1.79
2020-03-02 1.85 1.77 1.77 1.79 167300.0 1.79
2020-02-28 1.89 1.75 1.84 1.77 211900.0 1.77
2020-02-27 2.09 1.86 2.08 1.87 193500.0 1.87
2020-02-26 2.11 2.04 2.04 2.09 131600.0 2.09
2020-02-25 2.23 2.04 2.13 2.05 160600.0 2.05
2020-02-24 2.22 2.1 2.22 2.11 136000.0 2.11
2020-02-21 2.18 2.09 2.1 2.13 156300.0 2.13
2020-02-20 2.17 2.04 2.17 2.08 259400.0 2.08
2020-02-19 2.22 2.15 2.22 2.16 116600.0 2.16
2020-02-18 2.28 2.18 2.23 2.2 238600.0 2.2