Italia markets close in 2 hours 20 minutes

CASI Pharmaceuticals, Inc. (CASI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0050+0,0050 (+0,17%)
In data: 10:01AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,95003,05992,95003,00503,00507.176
27 mar 20242,97003,18002,97003,00003,0000161.100
26 mar 20242,95003,09002,92003,00003,0000151.000
25 mar 20242,99003,08002,96002,99002,990034.200
22 mar 20243,09003,09003,04003,06003,060020.800
21 mar 20243,07003,16002,99003,05003,050022.500
20 mar 20243,22003,30003,00003,11003,110039.200
19 mar 20242,97003,19002,97003,08003,080062.600
18 mar 20243,14003,25002,93003,03003,030066.300
15 mar 20243,52003,69003,14003,18003,1800248.500
14 mar 20243,80003,82003,45003,49003,490060.100
13 mar 20244,13004,14003,81003,81003,810048.100
12 mar 20244,56004,58004,02004,10004,100057.600
11 mar 20244,74004,78004,43004,63004,630087.100
08 mar 20245,17005,24004,66004,87004,8700125.900
07 mar 20245,43005,77005,25005,65005,650084.900
06 mar 20245,37006,00005,15005,89005,8900161.200
05 mar 20246,20006,86004,64005,66005,66009.784.100
04 mar 20245,34005,59005,00005,09005,090025.100
01 mar 20245,49005,70005,35005,51005,51006.000
29 feb 20245,75005,75005,34005,59005,59005.000
28 feb 20245,89005,89005,57005,69005,69007.500
27 feb 20245,30005,48005,30005,48005,48007.900
26 feb 20245,44005,48005,40005,44005,44007.500
23 feb 20245,55005,55005,39005,55005,55007.400
22 feb 20245,54005,54005,40005,48005,48009.800
21 feb 20245,63005,70005,50005,55005,550013.800
20 feb 20245,76005,83005,27005,60005,60009.400
16 feb 20245,80006,01005,80005,80005,800014.600
15 feb 20246,06006,19005,81005,97005,970014.400
14 feb 20246,10006,23005,79006,02006,020025.900
13 feb 20246,00006,45006,00006,07006,07006.600
12 feb 20246,17006,57006,05006,12006,120035.800
09 feb 20246,21006,31006,04006,24006,24005.500
08 feb 20246,17006,30006,04006,26006,26005.000
07 feb 20246,34006,35006,16006,18006,18007.900
06 feb 20246,43006,45006,10006,45006,45004.700
05 feb 20246,25006,48006,04006,40006,400011.400
02 feb 20246,44006,44006,00006,29006,290020.300
01 feb 20247,15007,19006,19006,58006,580052.300
31 gen 20246,61006,86006,55006,86006,860017.500
30 gen 20246,41006,98006,17006,55006,550022.800
29 gen 20246,87007,21006,55006,61006,610020.900
26 gen 20247,83008,19006,84007,00007,000065.800
25 gen 20246,40007,93006,10007,85007,8500202.500
24 gen 20245,51007,05005,27006,10006,1000139.900
23 gen 20245,26005,50005,06005,42005,420023.100
22 gen 20244,66005,52004,61005,01005,010060.600
19 gen 20244,90005,28004,63004,77004,770055.700
18 gen 20244,90005,67004,79005,04005,040054.900
17 gen 20245,31005,48004,79004,95004,950041.800
16 gen 20245,76005,92005,27005,39005,390051.500
12 gen 20246,17006,29006,03006,08006,080020.600
11 gen 20246,20006,39006,00006,15006,150023.000
10 gen 20246,44006,66006,25006,26006,260019.000
09 gen 20246,19006,50006,13006,50006,500017.600
08 gen 20246,53006,73006,00006,17006,170072.600
05 gen 20246,85006,97006,31006,66006,660024.700
04 gen 20246,55007,00006,55006,85006,850020.100
03 gen 20246,94007,10006,51006,58006,580026.000
02 gen 20247,05007,27006,81007,22007,220020.900
29 dic 20237,27007,50006,84007,16007,160076.100
28 dic 20236,26007,19006,10007,19007,190085.100
27 dic 20236,53006,69006,00006,35006,350053.100
26 dic 20236,58006,79006,36006,69006,690022.900
22 dic 20236,70006,90006,31006,39006,390034.100
21 dic 20236,60006,89006,51006,70006,700022.700
20 dic 20237,35007,35006,37006,49006,490079.300
19 dic 20236,81007,78006,77007,29007,290071.800
18 dic 20236,12006,86006,12006,76006,760051.000
15 dic 20236,95007,10005,63006,13006,1300113.400
14 dic 20237,03007,41006,55006,85006,850076.200
13 dic 20237,71007,79007,00007,02007,020059.000
12 dic 20237,59008,48007,05007,49007,4900143.200
11 dic 20236,67007,42006,67007,22007,220031.200
08 dic 20237,51008,36006,10007,04007,0400268.200
07 dic 20236,74007,64006,57007,50007,5000155.200
06 dic 20236,03006,74005,95006,66006,6600143.000
05 dic 20235,93005,98005,63005,96005,960043.000
04 dic 20235,60005,92005,41005,92005,920032.800
01 dic 20235,56005,68005,38005,59005,590022.400
30 nov 20234,99005,70004,83005,59005,590034.100
29 nov 20234,91005,19004,86005,13005,130026.100
28 nov 20235,39005,49004,88004,90004,900047.400
27 nov 20235,07005,46005,06005,20005,200063.300
24 nov 20235,44005,85005,37005,85005,850012.800
22 nov 20235,67005,94005,32005,60005,600057.400
21 nov 20235,20005,79005,12005,70005,700043.600
20 nov 20234,51005,20004,50005,20005,200034.700
17 nov 20234,40004,74004,40004,60004,600092.100
16 nov 20234,50004,51004,36004,47004,470026.900
15 nov 20234,50004,50004,33004,35004,350022.700
14 nov 20233,79004,51003,62004,50004,500042.100
13 nov 20234,45004,51004,30004,45004,450016.300
10 nov 20234,62004,64004,33004,40004,400033.400
09 nov 20234,00004,71003,93004,43004,430033.000
08 nov 20234,14004,35003,79004,10004,100019.200
07 nov 20234,22004,22004,02004,14004,140026.700
06 nov 20234,52004,65004,03004,30004,300041.900
03 nov 20234,83004,99004,66004,75004,750066.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...