Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capricor Therap
(NQ:
CAPR
)
5.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
3.400
3.640
3.320
3.320
32,300
-0.03(-0.90%)
Jun 27, 2019
3.180
3.490
3.180
3.350
22,344
+0.04(+1.21%)
Jun 26, 2019
3.290
3.445
3.218
3.310
54,669
+0.02(+0.61%)
Jun 25, 2019
3.180
3.340
3.010
3.290
40,238
+0.11(+3.46%)
Jun 24, 2019
3.350
3.350
3.000
3.180
51,410
-0.16(-4.79%)
Jun 21, 2019
3.460
3.533
3.210
3.340
101,600
-0.16(-4.57%)
Jun 20, 2019
3.670
3.670
3.420
3.500
16,176
-0.04(-1.13%)
Jun 19, 2019
3.450
3.600
3.330
3.540
24,358
+0.13(+3.81%)
Jun 18, 2019
3.400
3.540
3.310
3.410
71,719
+0.11(+3.33%)
Jun 17, 2019
3.300
3.773
2.920
3.300
58,608
-0.13(-3.79%)
Jun 14, 2019
3.660
3.660
3.420
3.430
15,700
-0.20(-5.51%)
Jun 13, 2019
3.750
3.850
3.310
3.630
75,843
-0.12(-3.20%)
Jun 12, 2019
3.260
3.750
3.250
3.750
180,548
+0.46(+13.98%)
Jun 11, 2019
3.020
3.770
3.020
3.290
144,861
+0.28(+9.30%)
Jun 10, 2019
3.300
3.460
2.862
3.010
60,891
-0.19(-5.94%)
Jun 07, 2019
3.000
3.550
2.950
3.200
188,000
+0.24(+8.11%)
Jun 06, 2019
2.710
3.266
2.630
2.960
136,538
+0.21(+7.64%)
Jun 05, 2019
3.010
3.320
2.550
2.750
75,949
-0.26(-8.70%)
Jun 04, 2019
2.910
3.500
2.910
3.012
39,953
+0.02(+0.53%)
Jun 03, 2019
2.990
3.010
2.740
2.996
18,109
-0.13(-4.22%)
May 31, 2019
3.290
3.290
3.050
3.128
29,660
-0.27(-8.00%)
May 30, 2019
3.000
3.500
2.900
3.400
90,521
+0.58(+20.78%)
May 29, 2019
3.020
3.020
2.803
2.815
12,362
-0.14(-4.67%)
May 28, 2019
2.900
3.149
2.600
2.953
27,584
+0.13(+4.68%)
May 24, 2019
2.800
3.240
2.600
2.821
38,100
-0.12(-3.95%)
May 23, 2019
3.681
3.681
2.526
2.937
35,955
-0.57(-16.23%)
May 22, 2019
3.400
3.900
3.200
3.506
57,381
+0.16(+4.66%)
May 21, 2019
3.200
3.800
3.110
3.350
45,993
+0.19(+5.95%)
May 20, 2019
3.440
3.499
3.100
3.162
19,101
-0.04(-1.19%)
May 17, 2019
3.700
3.785
3.110
3.200
97,520
-0.50(-13.51%)
May 16, 2019
3.888
3.888
3.661
3.700
12,245
-0.19(-4.84%)
May 15, 2019
4.100
4.245
3.500
3.888
38,325
-0.21(-5.19%)
May 14, 2019
4.300
4.484
4.100
4.101
14,239
-0.09(-2.15%)
May 13, 2019
4.110
4.397
4.069
4.191
19,490
-0.00(-0.10%)
May 10, 2019
4.110
4.345
4.100
4.195
5,520
+0.02(+0.36%)
May 09, 2019
4.270
4.385
4.059
4.180
5,467
-0.07(-1.65%)
May 08, 2019
4.219
4.468
4.050
4.250
13,324
+0.10(+2.43%)
May 07, 2019
4.600
4.900
4.005
4.149
31,514
-0.45(-9.80%)
May 06, 2019
4.799
4.829
4.410
4.600
6,278
+0.00(+0.02%)
May 03, 2019
4.620
4.800
4.593
4.599
14,090
-0.10(-2.13%)
May 02, 2019
4.690
4.845
4.550
4.699
6,295
-0.10(-2.10%)
May 01, 2019
4.900
5.000
4.500
4.800
29,459
-0.01(-0.15%)
Apr 30, 2019
4.800
5.000
4.700
4.807
14,530
-0.09(-1.90%)
Apr 29, 2019
5.085
5.085
4.800
4.900
7,262
-0.07(-1.47%)
Apr 26, 2019
4.950
5.125
4.950
4.973
6,750
+0.02(+0.46%)
Apr 25, 2019
4.900
5.198
4.822
4.950
8,033
+0.05(+1.00%)
Apr 24, 2019
5.000
5.248
4.810
4.901
6,842
-0.04(-0.73%)
Apr 23, 2019
5.120
5.330
4.900
4.937
16,039
-0.24(-4.58%)
Apr 22, 2019
5.300
5.330
5.100
5.174
12,850
-0.12(-2.29%)
Apr 18, 2019
5.100
5.499
5.100
5.295
11,960
-0.11(-1.94%)
Apr 17, 2019
5.800
5.800
5.202
5.400
13,217
-0.38(-6.51%)
Apr 16, 2019
5.900
5.944
5.499
5.776
6,362
+0.17(+3.05%)
Apr 15, 2019
5.800
6.000
5.540
5.605
6,843
-0.14(-2.52%)
Apr 12, 2019
6.000
6.000
5.531
5.750
5,540
-0.12(-1.98%)
Apr 11, 2019
5.600
6.000
5.600
5.866
6,393
+0.07(+1.14%)
Apr 10, 2019
5.896
6.065
5.534
5.800
20,475
+0.00(+0.00%)
Apr 09, 2019
5.722
5.885
5.500
5.800
11,228
+0.04(+0.68%)
Apr 08, 2019
5.900
6.000
5.300
5.761
20,163
-0.09(-1.47%)
Apr 05, 2019
5.900
6.000
5.800
5.847
13,920
+0.05(+0.81%)
Apr 04, 2019
6.300
6.300
5.800
5.800
15,299
-0.35(-5.69%)
Apr 03, 2019
6.330
6.420
6.100
6.150
31,510
-0.25(-3.91%)
Apr 02, 2019
6.200
7.500
6.100
6.400
216,479
+0.72(+12.76%)
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
.