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
)
5.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2019
3.070
3.740
3.010
3.700
512,988
+0.62(+20.13%)
Sep 27, 2019
2.860
3.090
2.845
3.080
107,000
+0.22(+7.69%)
Sep 26, 2019
2.980
3.040
2.795
2.860
98,270
-0.12(-4.03%)
Sep 25, 2019
3.030
3.130
2.957
2.980
132,988
-0.05(-1.65%)
Sep 24, 2019
3.170
3.300
2.980
3.030
376,878
-0.05(-1.62%)
Sep 23, 2019
3.140
3.160
2.920
3.080
106,996
-0.01(-0.32%)
Sep 20, 2019
2.900
3.090
2.860
3.090
135,900
+0.24(+8.42%)
Sep 19, 2019
2.880
2.960
2.800
2.850
114,798
+0.00(+0.00%)
Sep 18, 2019
2.980
3.060
2.830
2.850
241,419
-0.24(-7.77%)
Sep 17, 2019
3.230
3.230
2.800
3.090
3,667,738
+0.37(+13.60%)
Sep 16, 2019
2.720
2.780
2.600
2.720
19,134
+0.01(+0.36%)
Sep 13, 2019
2.590
2.830
2.560
2.710
55,200
+0.09(+3.45%)
Sep 12, 2019
2.670
2.680
2.590
2.620
24,712
-0.02(-0.76%)
Sep 11, 2019
2.630
2.687
2.600
2.640
25,695
-0.01(-0.38%)
Sep 10, 2019
2.640
2.730
2.540
2.650
37,085
-0.04(-1.49%)
Sep 09, 2019
2.730
2.780
2.540
2.690
88,524
+0.02(+0.75%)
Sep 06, 2019
2.460
2.740
2.460
2.670
75,100
+0.13(+5.12%)
Sep 05, 2019
2.470
2.613
2.422
2.540
32,796
+0.07(+2.83%)
Sep 04, 2019
2.520
2.520
2.370
2.470
34,864
-0.01(-0.40%)
Sep 03, 2019
2.500
2.510
2.310
2.480
37,282
+0.10(+4.20%)
Aug 30, 2019
2.420
2.530
2.300
2.380
55,800
-0.04(-1.65%)
Aug 29, 2019
2.440
2.530
2.390
2.420
39,488
-0.02(-0.82%)
Aug 28, 2019
2.580
2.680
2.310
2.440
59,316
-0.14(-5.43%)
Aug 27, 2019
2.700
2.895
2.580
2.580
137,601
-0.12(-4.44%)
Aug 26, 2019
2.580
2.700
2.530
2.700
28,445
+0.11(+4.25%)
Aug 23, 2019
2.730
2.780
2.520
2.590
80,600
-0.12(-4.43%)
Aug 22, 2019
2.650
2.810
2.590
2.710
63,600
+0.04(+1.50%)
Aug 21, 2019
2.790
2.790
2.500
2.670
143,139
-0.08(-2.91%)
Aug 20, 2019
2.960
2.960
2.720
2.750
130,755
-0.24(-8.03%)
Aug 19, 2019
2.880
3.160
2.810
2.990
291,563
+0.07(+2.40%)
Aug 16, 2019
2.890
2.980
2.780
2.920
120,500
+0.02(+0.69%)
Aug 15, 2019
2.830
3.146
2.760
2.900
346,630
+0.10(+3.57%)
Aug 14, 2019
2.940
2.940
2.664
2.800
55,911
-0.18(-6.04%)
Aug 13, 2019
2.970
3.070
2.660
2.980
92,479
-0.04(-1.32%)
Aug 12, 2019
2.990
3.150
2.870
3.020
57,963
+0.07(+2.37%)
Aug 09, 2019
3.690
3.785
2.950
2.950
86,100
-0.30(-9.23%)
Aug 08, 2019
3.480
3.480
3.250
3.250
26,715
-0.25(-7.14%)
Aug 07, 2019
3.720
3.880
3.350
3.500
34,622
-0.25(-6.67%)
Aug 06, 2019
3.890
3.890
3.650
3.750
36,782
-0.11(-2.85%)
Aug 05, 2019
3.770
3.920
3.760
3.860
42,263
+0.04(+1.05%)
Aug 02, 2019
3.930
3.961
3.770
3.820
43,100
-0.16(-4.02%)
Aug 01, 2019
4.400
4.684
3.980
3.980
46,088
-0.42(-9.55%)
Jul 31, 2019
4.790
4.990
4.260
4.400
144,706
-0.43(-8.90%)
Jul 30, 2019
4.710
4.868
4.570
4.830
34,951
+0.10(+2.11%)
Jul 29, 2019
4.870
4.900
4.700
4.730
49,655
-0.19(-3.86%)
Jul 26, 2019
4.950
5.000
4.800
4.920
72,000
-0.10(-1.99%)
Jul 25, 2019
5.220
5.230
4.840
5.020
541,090
+0.26(+5.46%)
Jul 24, 2019
4.810
4.970
4.760
4.760
139,676
-0.10(-2.06%)
Jul 23, 2019
5.020
5.240
4.770
4.860
162,972
-0.14(-2.80%)
Jul 22, 2019
5.510
5.700
5.000
5.000
397,507
-0.64(-11.35%)
Jul 19, 2019
5.290
6.040
5.250
5.640
506,300
+0.39(+7.43%)
Jul 18, 2019
5.390
5.590
5.060
5.250
546,273
-0.45(-7.89%)
Jul 17, 2019
6.330
7.350
5.630
5.700
3,579,543
-0.30(-5.00%)
Jul 16, 2019
6.060
6.170
5.430
6.000
2,042,321
-0.23(-3.69%)
Jul 15, 2019
7.150
8.850
5.650
6.230
37,727,988
+3.01(+93.48%)
Jul 12, 2019
3.258
3.380
3.206
3.220
6,700
-0.15(-4.45%)
Jul 11, 2019
3.320
3.428
3.220
3.370
19,358
+0.10(+3.05%)
Jul 10, 2019
3.474
3.480
3.270
3.270
15,942
-0.05(-1.50%)
Jul 09, 2019
3.470
3.500
3.300
3.320
26,982
-0.17(-4.95%)
Jul 08, 2019
3.578
3.638
3.490
3.493
32,587
-0.19(-5.08%)
Jul 05, 2019
3.750
3.750
3.580
3.680
10,300
-0.09(-2.39%)
Jul 03, 2019
3.720
3.934
3.670
3.770
37,100
+0.17(+4.72%)
Jul 02, 2019
3.650
3.780
3.550
3.600
31,393
-0.01(-0.28%)
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
.