U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,243.00 +174.00 (+0.46%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.60 +17.90 (+0.90%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,333.30 +22.30 (+0.96%)
CASI Pharmaceuticals, Inc. (CASI)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 2.3700 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 5,700 |
| 30 abr 2024 | 2.2600 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 5,700 |
| 29 abr 2024 | 2.3700 | 2.3900 | 2.2800 | 2.3400 | 2.3400 | 4,200 |
| 26 abr 2024 | 2.4400 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 3,700 |
| 25 abr 2024 | 2.4900 | 2.6100 | 2.2200 | 2.3000 | 2.3000 | 27,800 |
| 24 abr 2024 | 2.5100 | 2.5800 | 2.4400 | 2.4400 | 2.4400 | 9,100 |
| 23 abr 2024 | 2.4100 | 2.5100 | 2.3600 | 2.5100 | 2.5100 | 13,000 |
| 22 abr 2024 | 2.3300 | 2.5000 | 2.2800 | 2.4300 | 2.4300 | 13,100 |
| 19 abr 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2500 | 2.2500 | 10,100 |
| 18 abr 2024 | 2.2800 | 2.3600 | 2.1400 | 2.2400 | 2.2400 | 91,900 |
| 17 abr 2024 | 2.2500 | 2.3500 | 2.0500 | 2.2400 | 2.2400 | 41,100 |
| 16 abr 2024 | 2.3000 | 2.4100 | 2.0900 | 2.3400 | 2.3400 | 30,100 |
| 15 abr 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 10,600 |
| 12 abr 2024 | 2.6000 | 2.6800 | 2.5000 | 2.6000 | 2.6000 | 33,500 |
| 11 abr 2024 | 2.9600 | 2.9600 | 2.6100 | 2.6500 | 2.6500 | 88,900 |
| 10 abr 2024 | 3.1300 | 3.1300 | 2.9500 | 2.9600 | 2.9600 | 100,100 |
| 09 abr 2024 | 3.0700 | 3.2600 | 3.0400 | 3.1300 | 3.1300 | 12,800 |
| 08 abr 2024 | 3.2300 | 3.2500 | 3.0300 | 3.1100 | 3.1100 | 11,200 |
| 05 abr 2024 | 3.3100 | 3.3500 | 3.1000 | 3.2000 | 3.2000 | 52,200 |
| 04 abr 2024 | 3.3500 | 3.4500 | 3.2100 | 3.3100 | 3.3100 | 20,800 |
| 03 abr 2024 | 3.4900 | 3.4900 | 3.1800 | 3.2700 | 3.2700 | 129,000 |
| 02 abr 2024 | 3.6500 | 3.6500 | 3.4200 | 3.5100 | 3.5100 | 9,400 |
| 01 abr 2024 | 3.6900 | 3.6900 | 3.4400 | 3.6600 | 3.6600 | 97,000 |
| 28 mar 2024 | 2.9500 | 3.7200 | 2.9500 | 3.6100 | 3.6100 | 127,200 |
| 27 mar 2024 | 2.9700 | 3.1800 | 2.9700 | 3.0000 | 3.0000 | 161,100 |
| 26 mar 2024 | 2.9500 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 151,000 |
| 25 mar 2024 | 2.9900 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 34,200 |
| 22 mar 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 20,800 |
| 21 mar 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0500 | 3.0500 | 22,500 |
| 20 mar 2024 | 3.2200 | 3.3000 | 3.0000 | 3.1100 | 3.1100 | 39,200 |
| 19 mar 2024 | 2.9700 | 3.1900 | 2.9700 | 3.0800 | 3.0800 | 62,600 |
| 18 mar 2024 | 3.1400 | 3.2500 | 2.9300 | 3.0300 | 3.0300 | 66,300 |
| 15 mar 2024 | 3.5200 | 3.6900 | 3.1400 | 3.1800 | 3.1800 | 248,500 |
| 14 mar 2024 | 3.8000 | 3.8200 | 3.4500 | 3.4900 | 3.4900 | 60,100 |
| 13 mar 2024 | 4.1300 | 4.1400 | 3.8100 | 3.8100 | 3.8100 | 48,100 |
| 12 mar 2024 | 4.5600 | 4.5800 | 4.0200 | 4.1000 | 4.1000 | 57,600 |
| 11 mar 2024 | 4.7400 | 4.7800 | 4.4300 | 4.6300 | 4.6300 | 87,100 |
| 08 mar 2024 | 5.1700 | 5.2400 | 4.6600 | 4.8700 | 4.8700 | 125,900 |
| 07 mar 2024 | 5.4300 | 5.7700 | 5.2500 | 5.6500 | 5.6500 | 84,900 |
| 06 mar 2024 | 5.3700 | 6.0000 | 5.1500 | 5.8900 | 5.8900 | 161,200 |
| 05 mar 2024 | 6.2000 | 6.8600 | 4.6400 | 5.6600 | 5.6600 | 9,784,100 |
| 04 mar 2024 | 5.3400 | 5.5900 | 5.0000 | 5.0900 | 5.0900 | 25,100 |
| 01 mar 2024 | 5.4900 | 5.7000 | 5.3500 | 5.5100 | 5.5100 | 6,000 |
| 29 feb 2024 | 5.7500 | 5.7500 | 5.3400 | 5.5900 | 5.5900 | 5,000 |
| 28 feb 2024 | 5.8900 | 5.8900 | 5.5700 | 5.6900 | 5.6900 | 7,500 |
| 27 feb 2024 | 5.3000 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 7,900 |
| 26 feb 2024 | 5.4400 | 5.4800 | 5.4000 | 5.4400 | 5.4400 | 7,500 |
| 23 feb 2024 | 5.5500 | 5.5500 | 5.3900 | 5.5500 | 5.5500 | 7,400 |
| 22 feb 2024 | 5.5400 | 5.5400 | 5.4000 | 5.4800 | 5.4800 | 9,800 |
| 21 feb 2024 | 5.6300 | 5.7000 | 5.5000 | 5.5500 | 5.5500 | 13,800 |
| 20 feb 2024 | 5.7600 | 5.8300 | 5.2700 | 5.6000 | 5.6000 | 9,400 |
| 16 feb 2024 | 5.8000 | 6.0100 | 5.8000 | 5.8000 | 5.8000 | 14,600 |
| 15 feb 2024 | 6.0600 | 6.1900 | 5.8100 | 5.9700 | 5.9700 | 14,400 |
| 14 feb 2024 | 6.1000 | 6.2300 | 5.7900 | 6.0200 | 6.0200 | 25,900 |
| 13 feb 2024 | 6.0000 | 6.4500 | 6.0000 | 6.0700 | 6.0700 | 6,600 |
| 12 feb 2024 | 6.1700 | 6.5700 | 6.0500 | 6.1200 | 6.1200 | 35,800 |
| 09 feb 2024 | 6.2100 | 6.3100 | 6.0400 | 6.2400 | 6.2400 | 5,500 |
| 08 feb 2024 | 6.1700 | 6.3000 | 6.0400 | 6.2600 | 6.2600 | 5,000 |
| 07 feb 2024 | 6.3400 | 6.3500 | 6.1600 | 6.1800 | 6.1800 | 7,900 |
| 06 feb 2024 | 6.4300 | 6.4500 | 6.1000 | 6.4500 | 6.4500 | 4,700 |
| 05 feb 2024 | 6.2500 | 6.4800 | 6.0400 | 6.4000 | 6.4000 | 11,400 |
| 02 feb 2024 | 6.4400 | 6.4400 | 6.0000 | 6.2900 | 6.2900 | 20,300 |
| 01 feb 2024 | 7.1500 | 7.1900 | 6.1900 | 6.5800 | 6.5800 | 52,300 |
| 31 ene 2024 | 6.6100 | 6.8600 | 6.5500 | 6.8600 | 6.8600 | 17,500 |
| 30 ene 2024 | 6.4100 | 6.9800 | 6.1700 | 6.5500 | 6.5500 | 22,800 |
| 29 ene 2024 | 6.8700 | 7.2100 | 6.5500 | 6.6100 | 6.6100 | 20,900 |
| 26 ene 2024 | 7.8300 | 8.1900 | 6.8400 | 7.0000 | 7.0000 | 65,800 |
| 25 ene 2024 | 6.4000 | 7.9300 | 6.1000 | 7.8500 | 7.8500 | 202,500 |
| 24 ene 2024 | 5.5100 | 7.0500 | 5.2700 | 6.1000 | 6.1000 | 139,900 |
| 23 ene 2024 | 5.2600 | 5.5000 | 5.0600 | 5.4200 | 5.4200 | 23,100 |
| 22 ene 2024 | 4.6600 | 5.5200 | 4.6100 | 5.0100 | 5.0100 | 60,600 |
| 19 ene 2024 | 4.9000 | 5.2800 | 4.6300 | 4.7700 | 4.7700 | 55,700 |
| 18 ene 2024 | 4.9000 | 5.6700 | 4.7900 | 5.0400 | 5.0400 | 54,900 |
| 17 ene 2024 | 5.3100 | 5.4800 | 4.7900 | 4.9500 | 4.9500 | 41,800 |
| 16 ene 2024 | 5.7600 | 5.9200 | 5.2700 | 5.3900 | 5.3900 | 51,500 |
| 12 ene 2024 | 6.1700 | 6.2900 | 6.0300 | 6.0800 | 6.0800 | 20,600 |
| 11 ene 2024 | 6.2000 | 6.3900 | 6.0000 | 6.1500 | 6.1500 | 23,000 |
| 10 ene 2024 | 6.4400 | 6.6600 | 6.2500 | 6.2600 | 6.2600 | 19,000 |
| 09 ene 2024 | 6.1900 | 6.5000 | 6.1300 | 6.5000 | 6.5000 | 17,600 |
| 08 ene 2024 | 6.5300 | 6.7300 | 6.0000 | 6.1700 | 6.1700 | 72,600 |
| 05 ene 2024 | 6.8500 | 6.9700 | 6.3100 | 6.6600 | 6.6600 | 24,700 |
| 04 ene 2024 | 6.5500 | 7.0000 | 6.5500 | 6.8500 | 6.8500 | 20,100 |
| 03 ene 2024 | 6.9400 | 7.1000 | 6.5100 | 6.5800 | 6.5800 | 26,000 |
| 02 ene 2024 | 7.0500 | 7.2700 | 6.8100 | 7.2200 | 7.2200 | 20,900 |
| 29 dic 2023 | 7.2700 | 7.5000 | 6.8400 | 7.1600 | 7.1600 | 76,100 |
| 28 dic 2023 | 6.2600 | 7.1900 | 6.1000 | 7.1900 | 7.1900 | 85,100 |
| 27 dic 2023 | 6.5300 | 6.6900 | 6.0000 | 6.3500 | 6.3500 | 53,100 |
| 26 dic 2023 | 6.5800 | 6.7900 | 6.3600 | 6.6900 | 6.6900 | 22,900 |
| 22 dic 2023 | 6.7000 | 6.9000 | 6.3100 | 6.3900 | 6.3900 | 34,100 |
| 21 dic 2023 | 6.6000 | 6.8900 | 6.5100 | 6.7000 | 6.7000 | 22,700 |
| 20 dic 2023 | 7.3500 | 7.3500 | 6.3700 | 6.4900 | 6.4900 | 79,300 |
| 19 dic 2023 | 6.8100 | 7.7800 | 6.7700 | 7.2900 | 7.2900 | 71,800 |
| 18 dic 2023 | 6.1200 | 6.8600 | 6.1200 | 6.7600 | 6.7600 | 51,000 |
| 15 dic 2023 | 6.9500 | 7.1000 | 5.6300 | 6.1300 | 6.1300 | 113,400 |
| 14 dic 2023 | 7.0300 | 7.4100 | 6.5500 | 6.8500 | 6.8500 | 76,200 |
| 13 dic 2023 | 7.7100 | 7.7900 | 7.0000 | 7.0200 | 7.0200 | 59,000 |
| 12 dic 2023 | 7.5900 | 8.4800 | 7.0500 | 7.4900 | 7.4900 | 143,200 |
| 11 dic 2023 | 6.6700 | 7.4200 | 6.6700 | 7.2200 | 7.2200 | 31,200 |
| 08 dic 2023 | 7.5100 | 8.3600 | 6.1000 | 7.0400 | 7.0400 | 268,200 |
| 07 dic 2023 | 6.7400 | 7.6400 | 6.5700 | 7.5000 | 7.5000 | 155,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.