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
)
5.246
-0.024 (-0.46%)
Streaming Delayed Price
Updated: 1:38 PM EDT, May 1, 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 (%)
Feb 26, 2021
6.000
6.327
5.826
6.140
338,500
+0.00(+0.00%)
Feb 25, 2021
6.650
6.800
5.700
6.140
511,850
-0.51(-7.67%)
Feb 24, 2021
6.250
7.050
6.250
6.650
617,429
+0.41(+6.57%)
Feb 23, 2021
6.610
6.670
6.050
6.240
808,275
-0.59(-8.64%)
Feb 22, 2021
7.350
7.713
6.810
6.830
613,940
-0.67(-8.93%)
Feb 19, 2021
7.270
7.640
7.240
7.500
425,000
+0.27(+3.73%)
Feb 18, 2021
7.220
7.490
6.920
7.230
401,046
-0.15(-2.03%)
Feb 17, 2021
7.200
7.450
7.030
7.380
278,830
+0.11(+1.51%)
Feb 16, 2021
7.640
7.640
6.950
7.270
619,994
-0.20(-2.68%)
Feb 12, 2021
7.700
7.770
7.340
7.470
374,100
-0.33(-4.23%)
Feb 11, 2021
8.000
8.200
7.680
7.800
538,099
-0.13(-1.64%)
Feb 10, 2021
8.200
8.400
7.240
7.930
890,416
+0.15(+1.93%)
Feb 09, 2021
7.920
8.210
7.550
7.780
1,184,060
-0.14(-1.77%)
Feb 08, 2021
6.890
7.980
6.740
7.920
2,178,274
+1.10(+16.13%)
Feb 05, 2021
7.050
7.220
6.510
6.820
574,100
-0.03(-0.44%)
Feb 04, 2021
6.740
7.150
6.590
6.850
570,840
+0.26(+3.95%)
Feb 03, 2021
6.600
6.950
6.410
6.590
469,363
+0.00(+0.00%)
Feb 02, 2021
6.530
6.860
6.420
6.590
655,913
-0.01(-0.15%)
Feb 01, 2021
7.370
7.410
6.500
6.600
1,493,222
+0.02(+0.30%)
Jan 29, 2021
6.340
6.790
5.700
6.580
2,201,700
+0.20(+3.13%)
Jan 28, 2021
5.800
6.550
5.730
6.380
1,040,816
+0.64(+11.15%)
Jan 27, 2021
5.900
6.350
5.430
5.740
1,613,274
-0.61(-9.61%)
Jan 26, 2021
7.610
7.660
6.020
6.350
3,435,882
-1.35(-17.53%)
Jan 25, 2021
5.780
7.920
5.690
7.700
5,109,353
+1.99(+34.85%)
Jan 22, 2021
5.280
5.750
5.200
5.710
862,300
+0.32(+5.94%)
Jan 21, 2021
5.250
5.470
4.970
5.390
666,927
+0.14(+2.67%)
Jan 20, 2021
5.460
5.540
5.050
5.250
613,163
-0.19(-3.49%)
Jan 19, 2021
5.130
5.850
5.020
5.440
1,700,186
+0.45(+9.02%)
Jan 15, 2021
5.070
5.150
4.620
4.990
1,256,000
+0.15(+3.10%)
Jan 14, 2021
4.420
5.200
4.420
4.840
2,173,482
+0.40(+9.01%)
Jan 13, 2021
4.830
4.890
4.320
4.440
1,358,448
-0.47(-9.57%)
Jan 12, 2021
5.150
5.960
4.690
4.910
8,978,662
+0.52(+11.85%)
Jan 11, 2021
4.360
4.820
4.360
4.390
902,221
+0.04(+0.92%)
Jan 08, 2021
4.450
4.820
4.210
4.350
2,002,200
+0.37(+9.30%)
Jan 07, 2021
3.650
4.050
3.640
3.980
620,522
+0.35(+9.64%)
Jan 06, 2021
3.690
3.830
3.590
3.630
343,555
-0.03(-0.82%)
Jan 05, 2021
3.780
3.780
3.650
3.660
188,399
-0.08(-2.14%)
Jan 04, 2021
3.400
3.880
3.320
3.740
703,073
+0.31(+9.04%)
Dec 31, 2020
3.430
3.430
3.430
627,151
-0.27(-7.30%)
Dec 30, 2020
3.830
3.910
3.600
3.700
627,151
-0.12(-3.14%)
Dec 29, 2020
4.290
4.290
3.660
3.820
1,277,859
-0.22(-5.45%)
Dec 28, 2020
3.920
4.150
3.851
4.040
779,379
+0.14(+3.59%)
Dec 24, 2020
3.900
3.950
3.830
3.900
268,200
+0.01(+0.26%)
Dec 23, 2020
4.030
4.050
3.880
3.890
533,185
-0.08(-2.02%)
Dec 22, 2020
4.010
4.070
3.900
3.970
331,352
-0.03(-0.75%)
Dec 21, 2020
4.100
4.160
3.940
4.000
582,478
-0.17(-4.08%)
Dec 18, 2020
4.220
4.270
4.167
4.170
263,700
-0.05(-1.18%)
Dec 17, 2020
4.240
4.330
4.200
4.220
291,247
-0.02(-0.47%)
Dec 16, 2020
4.230
4.310
4.120
4.240
411,528
+0.02(+0.47%)
Dec 15, 2020
4.270
4.330
4.180
4.220
348,277
-0.05(-1.17%)
Dec 14, 2020
4.200
4.330
4.170
4.270
466,658
+0.07(+1.67%)
Dec 11, 2020
4.220
4.282
4.100
4.200
598,200
-0.02(-0.47%)
Dec 10, 2020
4.110
4.300
4.080
4.220
324,390
+0.07(+1.69%)
Dec 09, 2020
4.490
4.490
4.060
4.150
666,519
-0.16(-3.71%)
Dec 08, 2020
4.320
4.390
4.210
4.310
294,005
-0.09(-2.05%)
Dec 07, 2020
4.670
4.780
4.370
4.400
514,456
-0.18(-3.93%)
Dec 04, 2020
4.220
4.720
4.150
4.580
925,000
+0.43(+10.36%)
Dec 03, 2020
4.190
4.220
4.110
4.150
247,146
+0.01(+0.24%)
Dec 02, 2020
4.160
4.240
4.030
4.140
261,009
-0.02(-0.48%)
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
.