ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CASI Pharmaceuticals, Inc. - Ordinary Shares (NQ:CASI)

0.7820 +0.0288 (+3.82%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.7500 0.8200 0.7500 0.7820 23,204 +0.03(+3.82%)
Dec 23, 2025 0.8200 0.8501 0.7520 0.7532 55,144 -0.05(-5.89%)
Dec 22, 2025 0.8100 0.8600 0.8000 0.8003 21,181 -0.01(-1.20%)
Dec 19, 2025 0.8789 0.8789 0.8100 0.8100 8,317 -0.02(-2.59%)
Dec 18, 2025 0.8494 0.8799 0.8315 0.8315 11,696 -0.01(-1.26%)
Dec 17, 2025 0.8300 0.9279 0.8300 0.8421 21,568 -0.04(-4.31%)
Dec 16, 2025 0.8800 0.9300 0.8460 0.8800 13,319 +0.01(+1.15%)
Dec 15, 2025 0.8612 0.9499 0.8612 0.8700 27,093 +0.01(+0.81%)
Dec 12, 2025 0.9350 0.9387 0.8501 0.8630 18,172 -0.07(-7.70%)
Dec 11, 2025 0.8500 0.9665 0.8500 0.9350 39,141 +0.09(+10.85%)
Dec 10, 2025 0.8500 0.8569 0.8011 0.8435 25,317 -0.01(-1.56%)
Dec 09, 2025 0.9301 0.9699 0.8366 0.8569 72,430 -0.07(-7.86%)
Dec 08, 2025 0.9625 1.050 0.9300 0.9300 53,197 -0.03(-3.14%)
Dec 05, 2025 1.060 1.090 0.9500 0.9601 35,014 -0.02(-1.86%)
Dec 04, 2025 0.9633 0.9857 0.9400 0.9783 26,567 +0.04(+4.07%)
Dec 03, 2025 0.9600 1.000 0.9400 0.9400 21,905 +0.01(+0.88%)
Dec 02, 2025 0.9700 1.020 0.9300 0.9318 102,096 -0.05(-5.48%)
Dec 01, 2025 1.020 1.038 0.9360 0.9858 50,315 -0.03(-3.35%)
Nov 28, 2025 1.050 1.050 1.020 1.020 36,160 +0.01(+0.99%)
Nov 26, 2025 1.130 1.170 1.010 1.010 36,715 -0.12(-10.62%)
Nov 25, 2025 1.180 1.180 1.095 1.130 24,318 -0.07(-5.44%)
Nov 24, 2025 1.240 1.240 1.170 1.195 25,789 -0.03(-2.85%)
Nov 21, 2025 1.210 1.250 1.170 1.230 22,294 +0.04(+3.36%)
Nov 20, 2025 1.190 1.230 1.150 1.190 14,220 -0.01(-0.83%)
Nov 19, 2025 1.220 1.220 1.160 1.200 15,523 -0.01(-0.83%)
Nov 18, 2025 1.150 1.239 1.150 1.210 5,446 +0.02(+1.68%)
Nov 17, 2025 1.270 1.268 1.120 1.190 54,649 -0.07(-5.56%)
Nov 14, 2025 1.330 1.350 1.260 1.260 20,592 -0.07(-5.62%)
Nov 13, 2025 1.420 1.480 1.320 1.335 17,236 -0.11(-7.93%)
Nov 12, 2025 1.370 1.480 1.370 1.450 17,588 +0.07(+5.07%)
Nov 11, 2025 1.340 1.450 1.310 1.380 25,080 +0.04(+2.99%)
Nov 10, 2025 1.400 1.410 1.300 1.340 26,637 -0.04(-2.90%)
Nov 07, 2025 1.350 1.451 1.280 1.380 33,412 +0.05(+3.76%)
Nov 06, 2025 1.380 1.470 1.300 1.330 9,874 -0.02(-1.48%)
Nov 05, 2025 1.310 1.370 1.310 1.350 21,015 +0.02(+1.50%)
Nov 04, 2025 1.400 1.400 1.300 1.330 20,074 -0.06(-4.32%)
Nov 03, 2025 1.460 1.460 1.370 1.390 18,031 -0.05(-3.47%)
Oct 31, 2025 1.440 1.440 1.370 1.440 19,215 +0.08(+5.88%)
Oct 30, 2025 1.520 1.544 1.345 1.360 64,631 -0.06(-4.23%)
Oct 29, 2025 1.620 1.700 1.410 1.420 54,075 -0.16(-10.13%)
Oct 28, 2025 1.640 1.730 1.550 1.580 27,225 -0.04(-2.47%)
Oct 27, 2025 1.640 1.670 1.607 1.620 17,396 -0.02(-1.22%)
Oct 24, 2025 1.610 1.770 1.610 1.640 11,898 +0.03(+1.86%)
Oct 23, 2025 1.640 1.890 1.610 1.610 49,913 -0.07(-4.17%)
Oct 22, 2025 1.740 1.880 1.600 1.680 28,741 -0.03(-1.75%)
Oct 21, 2025 1.770 1.850 1.700 1.710 30,162 -0.07(-3.93%)
Oct 20, 2025 1.760 1.800 1.695 1.780 18,155 +0.04(+2.30%)
Oct 17, 2025 1.690 1.780 1.680 1.740 10,299 +0.04(+2.35%)
Oct 16, 2025 1.850 1.880 1.690 1.700 32,769 -0.14(-7.61%)
Oct 15, 2025 1.800 1.960 1.800 1.840 41,970 +0.03(+1.66%)
Oct 14, 2025 1.740 1.880 1.740 1.810 42,736 -0.08(-4.23%)
Oct 13, 2025 1.960 1.960 1.880 1.890 37,450 -0.09(-4.55%)
Oct 10, 2025 2.050 2.130 1.980 1.980 51,929 -0.07(-3.41%)
Oct 09, 2025 2.030 2.100 1.970 2.050 80,508 +0.02(+0.99%)
Oct 08, 2025 1.930 2.040 1.900 2.030 102,308 +0.17(+9.14%)
Oct 07, 2025 1.870 1.941 1.780 1.860 41,987 +0.03(+1.64%)
Oct 06, 2025 1.910 2.090 1.770 1.830 165,252 -0.02(-1.08%)
Oct 03, 2025 1.850 2.065 1.780 1.850 188,007 +0.10(+5.71%)
Oct 02, 2025 1.700 1.919 1.700 1.750 163,454 +0.06(+3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.