Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casi Pharmaceuticals Inc (NQ: CASI )

3.864 +0.404 (+11.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.32(+5.18%)
Jan 08, 2024 6.530 6.730 6.000 6.180 72,612 -0.48(-7.21%)
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%)
Jan 02, 2024 7.050 7.270 6.810 7.220 20,878 +0.06(+0.84%)
Dec 29, 2023 7.270 7.500 6.835 7.160 76,100 -0.03(-0.42%)
Dec 28, 2023 6.260 7.190 6.100 7.190 85,060 +0.84(+13.23%)
Dec 27, 2023 6.530 6.690 6.000 6.350 53,093 -0.34(-5.08%)
Dec 26, 2023 6.580 6.790 6.358 6.690 22,947 +0.30(+4.69%)
Dec 22, 2023 6.700 6.900 6.310 6.390 34,054 -0.31(-4.63%)
Dec 21, 2023 6.600 6.890 6.510 6.700 22,725 +0.21(+3.24%)
Dec 20, 2023 7.350 7.350 6.370 6.490 79,296 -0.80(-10.97%)
Dec 19, 2023 6.810 7.775 6.771 7.290 71,815 +0.53(+7.84%)
Dec 18, 2023 6.120 6.860 6.120 6.760 50,996 +0.63(+10.28%)
Dec 15, 2023 6.950 7.100 5.630 6.130 113,449 -0.72(-10.51%)
Dec 14, 2023 7.030 7.411 6.550 6.850 76,199 -0.17(-2.42%)
Dec 13, 2023 7.710 7.790 7.000 7.020 59,023 -0.47(-6.28%)
Dec 12, 2023 7.590 8.480 7.050 7.490 143,219 +0.27(+3.74%)
Dec 11, 2023 6.670 7.420 6.670 7.220 31,170 +0.18(+2.56%)
Dec 08, 2023 7.510 8.360 6.100 7.040 268,287 -0.46(-6.13%)
Dec 07, 2023 6.740 7.640 6.565 7.500 154,643 +0.84(+12.61%)
Dec 06, 2023 6.030 6.735 5.950 6.660 143,022 +0.70(+11.74%)
Dec 05, 2023 5.930 5.980 5.630 5.960 42,997 +0.04(+0.68%)
Dec 04, 2023 5.600 5.920 5.405 5.920 32,782 +0.33(+5.90%)
Dec 01, 2023 5.560 5.680 5.380 5.590 22,379 +0.00(+0.00%)
Nov 30, 2023 4.990 5.700 4.830 5.590 34,062 +0.46(+8.97%)
Nov 29, 2023 4.910 5.190 4.860 5.130 26,070 +0.23(+4.69%)
Nov 28, 2023 5.390 5.491 4.880 4.900 47,382 -0.30(-5.77%)
Nov 27, 2023 5.070 5.460 5.060 5.200 63,330 -0.65(-11.11%)
Nov 24, 2023 5.440 5.850 5.367 5.850 12,837 +0.25(+4.46%)
Nov 22, 2023 5.670 5.940 5.320 5.600 57,464 -0.10(-1.75%)
Nov 21, 2023 5.200 5.790 5.119 5.700 43,560 +0.50(+9.62%)
Nov 20, 2023 4.510 5.200 4.500 5.200 34,738 +0.60(+13.04%)
Nov 17, 2023 4.400 4.740 4.400 4.600 92,085 +0.13(+2.91%)
Nov 16, 2023 4.500 4.510 4.362 4.470 26,875 +0.12(+2.76%)
Nov 15, 2023 4.500 4.500 4.330 4.350 22,712 -0.15(-3.33%)
Nov 14, 2023 3.790 4.510 3.620 4.500 42,069 +0.05(+1.12%)
Nov 13, 2023 4.450 4.510 4.300 4.450 16,312 +0.05(+1.14%)
Nov 10, 2023 4.620 4.640 4.327 4.400 33,839 -0.03(-0.68%)
Nov 09, 2023 4.000 4.710 3.930 4.430 32,955 +0.33(+8.05%)
Nov 08, 2023 4.140 4.350 3.790 4.100 19,218 -0.04(-0.97%)
Nov 07, 2023 4.220 4.220 4.020 4.140 26,742 -0.16(-3.72%)
Nov 06, 2023 4.520 4.650 4.030 4.300 41,930 -0.45(-9.47%)
Nov 03, 2023 4.830 4.990 4.660 4.750 66,910 -0.11(-2.26%)
Nov 02, 2023 4.570 4.950 4.260 4.860 117,264 +0.14(+2.97%)
Nov 01, 2023 4.150 4.815 3.939 4.720 130,554 +0.80(+20.41%)
Oct 31, 2023 3.540 4.200 3.503 3.920 109,057 +0.31(+8.59%)
Oct 30, 2023 3.520 3.652 3.290 3.610 40,014 -0.04(-1.10%)
Oct 27, 2023 3.300 3.680 3.250 3.650 40,872 +0.33(+9.94%)
Oct 26, 2023 3.230 3.350 3.050 3.320 5,699 -0.01(-0.30%)
Oct 25, 2023 3.350 3.490 3.140 3.330 8,379 -0.02(-0.60%)
Oct 24, 2023 3.220 3.350 3.040 3.350 30,746 +0.23(+7.37%)
Oct 23, 2023 3.140 3.370 3.030 3.120 19,871 -0.02(-0.64%)
Oct 20, 2023 3.640 3.640 3.140 3.140 34,050 -0.46(-12.78%)
Oct 19, 2023 2.990 3.620 2.670 3.600 156,865 +0.76(+26.85%)
Oct 18, 2023 2.570 3.000 2.570 2.838 50,573 +0.17(+6.29%)
Oct 17, 2023 2.720 2.720 2.510 2.670 1,810 -0.03(-1.11%)
Oct 16, 2023 2.590 2.780 2.450 2.700 25,812 +0.08(+3.05%)
Oct 13, 2023 2.780 2.780 2.620 2.620 4,239 -0.27(-9.34%)
Oct 12, 2023 3.140 3.140 2.720 2.890 8,610 -0.26(-8.25%)
Oct 11, 2023 2.870 3.200 2.680 3.150 25,973 +0.10(+3.28%)
Oct 10, 2023 3.040 3.280 2.500 3.050 115,829 +0.08(+2.69%)
Oct 09, 2023 2.820 3.050 2.810 2.970 40,296 +0.26(+9.59%)
Oct 06, 2023 2.740 3.000 2.710 2.710 95,163 -0.09(-3.21%)
Oct 05, 2023 2.710 2.800 2.660 2.800 17,398 +0.18(+7.07%)
Oct 04, 2023 2.790 2.790 2.590 2.615 7,091 -0.13(-4.87%)
Oct 03, 2023 2.620 2.789 2.600 2.749 42,359 +0.19(+7.38%)
Oct 02, 2023 2.560 2.630 2.560 2.560 8,758 +0.00(+0.00%)
Sep 29, 2023 2.390 2.580 2.390 2.560 21,476 +0.22(+9.40%)
Sep 28, 2023 2.360 2.420 2.220 2.340 7,981 +0.04(+1.74%)
Sep 27, 2023 2.130 2.365 2.076 2.300 62,965 +0.17(+7.98%)
Sep 26, 2023 2.030 2.150 2.030 2.130 8,564 +0.13(+6.50%)
Sep 25, 2023 1.920 2.000 1.957 2.000 9,529 -0.15(-6.98%)
Sep 22, 2023 2.010 2.190 2.000 2.150 23,197 +0.15(+7.50%)
Sep 21, 2023 2.140 2.140 1.900 2.000 20,245 -0.04(-1.96%)
Sep 20, 2023 2.040 2.110 2.030 2.040 9,405 -0.02(-0.97%)
Sep 19, 2023 2.060 2.085 2.060 2.060 22,309 -0.06(-2.83%)
Sep 18, 2023 2.180 2.180 2.110 2.120 2,637 +0.01(+0.47%)
Sep 15, 2023 2.090 2.110 2.080 2.110 5,354 +0.03(+1.44%)
Sep 14, 2023 2.090 2.110 2.080 2.080 2,470 -0.02(-0.95%)
Sep 13, 2023 2.140 2.183 2.100 2.100 8,149 -0.06(-2.78%)
Sep 12, 2023 2.140 2.170 2.140 2.160 3,585 -0.02(-0.92%)
Sep 11, 2023 2.150 2.200 2.150 2.180 9,419 +0.01(+0.51%)
Sep 08, 2023 2.150 2.169 2.060 2.169 1,368 +0.03(+1.35%)
Sep 07, 2023 2.160 2.190 2.110 2.140 5,721 -0.03(-1.26%)
Sep 06, 2023 2.220 2.230 2.150 2.167 7,280 -0.09(-4.10%)
Sep 05, 2023 2.200 2.340 2.170 2.260 5,274 +0.10(+4.63%)
Sep 01, 2023 2.210 2.343 2.160 2.160 3,072 -0.16(-6.90%)
Aug 31, 2023 2.220 2.440 2.180 2.320 17,610 +0.05(+2.20%)
Aug 30, 2023 2.400 2.400 2.270 2.270 2,115 -0.08(-3.40%)
Aug 29, 2023 2.350 2.450 2.280 2.350 10,022 -0.04(-1.67%)
Aug 28, 2023 2.390 2.390 2.390 2.390 916 -0.02(-0.83%)
Aug 25, 2023 2.335 2.490 2.335 2.410 3,411 -0.08(-3.21%)
Aug 24, 2023 2.330 2.550 2.320 2.490 7,682 +0.09(+3.75%)
Aug 23, 2023 2.390 2.400 2.390 2.400 2,146 -0.02(-0.83%)
Aug 22, 2023 2.270 2.420 2.240 2.420 14,858 +0.17(+7.56%)
Aug 21, 2023 2.340 2.350 2.250 2.250 2,715 -0.07(-3.02%)
Aug 18, 2023 2.549 2.549 2.290 2.320 6,431 -0.08(-3.23%)
Aug 17, 2023 2.244 2.397 2.240 2.397 2,593 +0.05(+2.02%)
Aug 16, 2023 2.250 2.450 2.249 2.350 11,491 +0.13(+5.86%)
Aug 15, 2023 2.170 2.260 2.170 2.220 5,431 +0.02(+0.91%)
Aug 14, 2023 2.350 2.350 2.200 2.200 4,078 -0.13(-5.58%)
Aug 11, 2023 2.300 2.330 2.270 2.330 3,364 +0.08(+3.56%)
Aug 10, 2023 2.260 2.400 2.250 2.250 6,503 -0.10(-4.26%)
Aug 09, 2023 2.350 2.385 2.350 2.350 2,922 -0.05(-2.08%)
Aug 08, 2023 2.355 2.420 2.355 2.400 996 +0.10(+4.35%)
Aug 07, 2023 2.320 2.510 2.243 2.300 38,098 -0.04(-1.71%)
Aug 04, 2023 2.550 2.729 2.340 2.340 12,885 -0.17(-6.77%)
Aug 03, 2023 2.500 2.790 2.480 2.510 60,328 +0.01(+0.40%)
Aug 02, 2023 2.480 2.510 2.365 2.500 18,310 +0.02(+0.81%)
Aug 01, 2023 2.480 2.520 2.415 2.480 6,689 +0.07(+2.90%)
Jul 31, 2023 2.358 2.470 2.358 2.410 1,379 -0.06(-2.43%)
Jul 28, 2023 2.470 2.480 2.280 2.470 22,662 +0.06(+2.49%)
Jul 27, 2023 2.470 2.590 2.400 2.410 11,454 -0.04(-1.63%)
Jul 26, 2023 2.540 2.540 2.450 2.450 7,368 -0.10(-3.92%)
Jul 25, 2023 2.540 2.600 2.405 2.550 4,006 -0.05(-1.92%)
Jul 24, 2023 2.420 2.600 2.342 2.600 15,075 +0.16(+6.56%)
Jul 21, 2023 2.490 2.490 2.440 2.440 7,032 -0.07(-2.79%)
Jul 20, 2023 2.680 2.680 2.510 2.510 7,792 -0.17(-6.34%)
Jul 19, 2023 2.650 2.680 2.647 2.680 2,099 +0.05(+1.90%)
Jul 18, 2023 2.770 2.770 2.620 2.630 7,613 -0.02(-0.75%)
Jul 17, 2023 2.720 2.720 2.610 2.650 7,615 +0.00(+0.00%)
Jul 14, 2023 2.720 2.750 2.600 2.650 9,106 -0.08(-2.93%)
Jul 13, 2023 2.755 2.800 2.724 2.730 4,713 -0.02(-0.73%)
Jul 12, 2023 2.790 2.820 2.720 2.750 19,827 -0.01(-0.36%)
Jul 11, 2023 2.700 2.760 2.630 2.760 11,746 +0.04(+1.47%)
Jul 10, 2023 2.620 2.725 2.600 2.720 5,422 +0.10(+3.81%)
Jul 07, 2023 2.638 2.705 2.620 2.620 4,562 -0.03(-1.13%)
Jul 06, 2023 2.540 2.670 2.440 2.650 20,185 +0.07(+2.71%)
Jul 05, 2023 2.480 2.690 2.480 2.580 15,777 +0.10(+4.03%)
Jul 03, 2023 2.470 2.480 2.390 2.480 3,402 -0.02(-0.80%)
Jun 30, 2023 2.480 2.570 2.480 2.500 6,655 -0.01(-0.40%)
Jun 29, 2023 2.670 2.670 2.500 2.510 17,919 -0.18(-6.69%)
Jun 28, 2023 2.780 2.780 2.640 2.690 14,233 -0.04(-1.47%)
Jun 27, 2023 2.760 2.788 2.690 2.730 9,386 -0.09(-3.19%)
Jun 26, 2023 2.570 2.900 2.476 2.820 59,738 +0.23(+8.88%)
Jun 23, 2023 2.880 2.880 2.550 2.590 32,808 -0.33(-11.30%)
Jun 22, 2023 2.500 2.970 2.340 2.920 108,628 +0.42(+16.80%)
Jun 21, 2023 2.490 2.500 2.380 2.500 14,065 +0.01(+0.40%)
Jun 20, 2023 2.240 2.540 2.230 2.490 122,228 +0.36(+16.90%)
Jun 16, 2023 2.060 2.210 1.850 2.130 610,572 +0.07(+3.40%)
Jun 15, 2023 2.090 2.150 2.000 2.060 42,113 -0.44(-17.60%)
May 08, 2023 2.530 2.642 2.500 2.500 9,525 -0.07(-2.72%)
May 05, 2023 2.860 2.860 2.570 2.570 12,824 -0.31(-10.76%)
May 04, 2023 2.920 2.930 2.775 2.880 5,545 +0.16(+5.88%)
May 03, 2023 2.640 2.799 2.640 2.720 11,136 +0.03(+1.12%)
May 02, 2023 2.720 2.850 2.600 2.690 24,489 +0.00(+0.00%)
May 01, 2023 2.710 2.821 2.690 2.690 24,673 -0.17(-6.01%)
Apr 28, 2023 2.889 2.900 2.810 2.862 4,112 -0.09(-2.95%)
Apr 27, 2023 2.840 3.057 2.820 2.949 8,448 +0.11(+3.83%)
Apr 26, 2023 3.020 3.220 2.840 2.840 6,592 -0.13(-4.38%)
Apr 25, 2023 3.040 3.063 2.970 2.970 22,796 -0.07(-2.30%)
Apr 24, 2023 2.990 3.090 2.860 3.040 10,897 +0.03(+1.00%)
Apr 21, 2023 2.976 3.140 2.976 3.010 11,364 -0.02(-0.62%)
Apr 20, 2023 3.000 3.070 3.000 3.029 4,099 -0.06(-1.98%)
Apr 19, 2023 3.150 3.150 3.020 3.090 8,437 -0.12(-3.74%)
Apr 18, 2023 3.230 3.250 3.020 3.210 14,281 -0.09(-2.73%)
Apr 17, 2023 3.590 3.590 3.259 3.300 33,141 -0.29(-8.08%)
Apr 14, 2023 3.000 3.660 2.880 3.590 92,710 +0.65(+22.11%)
Apr 13, 2023 2.780 3.100 2.735 2.940 42,060 +0.17(+6.33%)
Apr 12, 2023 2.880 2.880 2.640 2.765 23,177 -0.03(-1.25%)
Apr 11, 2023 3.160 3.160 2.510 2.800 75,303 -0.37(-11.53%)
Apr 10, 2023 3.650 3.650 3.120 3.165 82,186 -0.54(-14.46%)
Apr 06, 2023 3.620 3.700 3.350 3.700 110,692 +0.30(+8.82%)
Apr 05, 2023 3.140 3.700 3.104 3.400 101,148 +0.25(+7.94%)
Apr 04, 2023 2.660 3.210 2.660 3.150 182,318 +0.51(+19.32%)
Apr 03, 2023 2.400 2.790 2.245 2.640 73,092 +0.32(+13.79%)
Mar 31, 2023 2.020 2.350 1.950 2.320 30,354 +0.25(+12.10%)
Mar 30, 2023 1.950 2.100 1.908 2.070 38,837 +0.09(+4.52%)
Mar 29, 2023 2.020 2.100 1.890 1.980 640,484 -0.01(-0.50%)
Mar 28, 2023 1.820 2.000 1.710 1.990 42,666 +0.17(+9.34%)
Mar 27, 2023 1.680 1.870 1.680 1.820 5,644 +0.18(+10.98%)
Mar 24, 2023 1.655 1.691 1.601 1.640 3,597 -0.09(-5.14%)
Mar 23, 2023 1.790 1.920 1.650 1.729 42,055 -0.06(-3.41%)
Mar 22, 2023 1.670 1.800 1.630 1.790 26,346 +0.16(+9.82%)
Mar 21, 2023 1.650 1.670 1.630 1.630 5,391 +0.00(+0.00%)
Mar 20, 2023 1.680 1.710 1.630 1.630 9,832 -0.05(-2.98%)
Mar 17, 2023 1.750 1.825 1.660 1.680 10,038 -0.05(-2.89%)
Mar 16, 2023 1.730 1.734 1.690 1.730 3,300 +0.02(+1.17%)
Mar 15, 2023 1.680 1.750 1.680 1.710 6,504 -0.04(-2.29%)
Mar 14, 2023 1.820 1.895 1.720 1.750 18,942 -0.05(-2.78%)
Mar 13, 2023 1.820 1.870 1.765 1.800 15,898 -0.05(-2.70%)
Mar 10, 2023 1.890 1.930 1.760 1.850 33,497 -0.02(-1.07%)
Mar 09, 2023 1.910 1.980 1.840 1.870 11,198 -0.11(-5.56%)
Mar 08, 2023 1.950 2.000 1.900 1.980 11,784 +0.00(+0.00%)
Mar 07, 2023 1.950 1.989 1.940 1.980 6,162 +0.02(+1.02%)
Mar 06, 2023 1.960 1.980 1.950 1.960 2,434 +0.01(+0.51%)
Mar 03, 2023 1.920 1.960 1.880 1.950 7,858 +0.03(+1.56%)
Mar 02, 2023 1.930 1.970 1.840 1.920 8,526 +0.02(+1.05%)
Mar 01, 2023 1.960 1.970 1.900 1.900 8,548 -0.03(-1.55%)
Feb 28, 2023 1.855 1.930 1.855 1.930 3,681 +0.05(+2.66%)
Feb 27, 2023 1.900 1.910 1.840 1.880 12,895 +0.00(+0.00%)
Feb 24, 2023 1.870 1.935 1.870 1.880 4,899 -0.04(-2.08%)
Feb 23, 2023 1.900 1.960 1.890 1.920 7,215 +0.02(+1.05%)
Feb 22, 2023 1.850 1.940 1.840 1.900 25,521 +0.05(+2.70%)
Feb 21, 2023 1.920 1.990 1.840 1.850 45,377 -0.07(-3.65%)
Feb 17, 2023 1.930 1.970 1.920 1.920 9,251 +0.01(+0.52%)
Feb 16, 2023 1.940 1.960 1.880 1.910 22,132 -0.02(-0.97%)
Feb 15, 2023 1.920 1.930 1.900 1.929 16,583 -0.00(-0.06%)
Feb 14, 2023 1.950 1.950 1.900 1.930 8,750 +0.05(+2.66%)
Feb 13, 2023 1.930 1.950 1.875 1.880 24,402 -0.05(-2.59%)
Feb 10, 2023 1.940 1.950 1.900 1.930 5,712 +0.01(+0.52%)
Feb 09, 2023 1.997 2.014 1.900 1.920 28,402 -0.07(-3.52%)
Feb 08, 2023 2.000 2.030 1.990 1.990 13,171 -0.01(-0.50%)
Feb 07, 2023 1.990 2.000 1.960 2.000 18,103 +0.03(+1.52%)
Feb 06, 2023 2.010 2.030 1.970 1.970 24,901 -0.02(-1.01%)
Feb 03, 2023 2.050 2.090 1.990 1.990 21,875 -0.08(-3.86%)
Feb 02, 2023 2.100 2.100 1.994 2.070 30,295 +0.08(+4.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.