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
)
5.250
-0.210 (-3.85%)
Streaming Delayed Price
Updated: 9:35 AM 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 (%)
Oct 30, 2020
4.100
4.132
3.830
3.860
627,500
-0.30(-7.21%)
Oct 29, 2020
4.010
4.260
3.880
4.160
470,156
+0.12(+2.97%)
Oct 28, 2020
4.290
4.300
4.020
4.040
458,925
-0.35(-7.97%)
Oct 27, 2020
4.370
4.420
4.290
4.390
160,051
+0.02(+0.46%)
Oct 26, 2020
4.390
4.580
4.330
4.370
266,915
-0.10(-2.24%)
Oct 23, 2020
4.500
4.560
4.320
4.470
277,700
-0.08(-1.76%)
Oct 22, 2020
4.260
4.640
4.250
4.550
328,845
+0.35(+8.33%)
Oct 21, 2020
4.440
4.440
4.160
4.200
444,415
-0.21(-4.76%)
Oct 20, 2020
4.630
4.630
4.390
4.410
370,939
-0.22(-4.75%)
Oct 19, 2020
4.760
4.790
4.560
4.630
420,688
-0.14(-2.94%)
Oct 16, 2020
4.960
4.990
4.750
4.770
314,400
-0.10(-2.05%)
Oct 15, 2020
4.800
4.910
4.670
4.870
381,239
+0.02(+0.41%)
Oct 14, 2020
4.910
4.930
4.790
4.850
249,680
-0.05(-1.02%)
Oct 13, 2020
4.910
4.950
4.780
4.900
343,398
-0.01(-0.20%)
Oct 12, 2020
5.000
5.090
4.890
4.910
396,695
-0.02(-0.41%)
Oct 09, 2020
4.910
4.980
4.830
4.930
433,500
+0.04(+0.82%)
Oct 08, 2020
5.010
5.060
4.810
4.890
433,107
-0.11(-2.20%)
Oct 07, 2020
5.080
5.150
4.900
5.000
462,604
-0.04(-0.79%)
Oct 06, 2020
5.190
5.240
5.010
5.040
483,147
-0.14(-2.70%)
Oct 05, 2020
4.880
5.200
4.880
5.180
449,601
+0.26(+5.28%)
Oct 02, 2020
4.870
5.180
4.770
4.920
812,000
-0.31(-5.93%)
Oct 01, 2020
5.260
5.360
5.090
5.230
634,027
-0.02(-0.38%)
Sep 30, 2020
5.530
5.590
5.130
5.250
648,502
-0.16(-2.96%)
Sep 29, 2020
5.230
5.450
5.130
5.410
516,275
+0.17(+3.24%)
Sep 28, 2020
5.340
5.600
5.070
5.240
729,856
-0.06(-1.13%)
Sep 25, 2020
5.020
5.330
5.012
5.300
493,000
+0.32(+6.43%)
Sep 24, 2020
4.980
5.170
4.730
4.980
839,217
-0.13(-2.54%)
Sep 23, 2020
5.420
6.050
4.960
5.110
3,718,378
-0.20(-3.77%)
Sep 22, 2020
5.140
5.320
4.990
5.310
468,609
+0.13(+2.51%)
Sep 21, 2020
5.500
5.560
4.900
5.180
888,837
-0.38(-6.83%)
Sep 18, 2020
5.780
6.570
5.320
5.560
3,992,200
-0.33(-5.60%)
Sep 17, 2020
4.710
6.330
4.590
5.890
4,193,435
+1.09(+22.71%)
Sep 16, 2020
4.670
4.950
4.550
4.800
619,678
+0.12(+2.56%)
Sep 15, 2020
5.260
5.300
4.660
4.680
1,327,624
-0.69(-12.85%)
Sep 14, 2020
4.880
5.450
4.820
5.370
1,242,009
+0.61(+12.82%)
Sep 11, 2020
4.730
4.930
4.582
4.760
534,300
+0.08(+1.71%)
Sep 10, 2020
4.500
5.130
4.410
4.680
1,569,828
+0.24(+5.41%)
Sep 09, 2020
4.620
4.640
4.400
4.440
787,790
-0.15(-3.27%)
Sep 08, 2020
4.440
4.800
4.320
4.590
628,373
-0.14(-2.96%)
Sep 04, 2020
5.190
5.190
4.195
4.730
1,805,800
-0.50(-9.56%)
Sep 03, 2020
5.410
5.500
5.070
5.230
912,375
-0.29(-5.25%)
Sep 02, 2020
5.550
5.730
5.370
5.520
803,798
-0.05(-0.90%)
Sep 01, 2020
5.860
5.870
5.450
5.570
766,716
-0.46(-7.63%)
Aug 31, 2020
5.300
6.260
5.140
6.030
1,931,843
+0.77(+14.64%)
Aug 28, 2020
5.000
5.390
4.950
5.260
716,200
+0.17(+3.34%)
Aug 27, 2020
5.490
5.490
4.850
5.090
1,495,446
-0.48(-8.62%)
Aug 26, 2020
5.650
5.700
5.430
5.570
744,622
-0.14(-2.45%)
Aug 25, 2020
6.190
6.200
5.550
5.710
4,227,112
+0.20(+3.63%)
Aug 24, 2020
5.830
5.840
5.280
5.510
1,355,262
-0.44(-7.39%)
Aug 21, 2020
6.000
6.100
5.830
5.950
828,000
-0.05(-0.83%)
Aug 20, 2020
6.090
6.240
5.930
6.000
1,077,513
-0.18(-2.91%)
Aug 19, 2020
6.410
6.540
6.140
6.180
1,080,878
-0.33(-5.07%)
Aug 18, 2020
6.660
6.720
6.290
6.510
1,203,985
-0.17(-2.54%)
Aug 17, 2020
6.250
6.700
6.100
6.680
1,700,970
+0.49(+7.92%)
Aug 14, 2020
6.170
6.390
6.010
6.190
1,570,000
+0.01(+0.16%)
Aug 13, 2020
5.870
6.230
5.820
6.180
1,010,189
+0.24(+4.04%)
Aug 12, 2020
6.410
6.530
5.770
5.940
3,034,857
-0.78(-11.61%)
Aug 11, 2020
6.050
7.490
5.600
6.720
9,187,551
+0.64(+10.53%)
Aug 10, 2020
6.640
6.690
6.030
6.080
2,338,248
-0.45(-6.89%)
Aug 07, 2020
6.450
7.190
6.040
6.530
5,071,400
-1.37(-17.34%)
Aug 06, 2020
7.910
8.110
7.460
7.900
2,554,354
-0.30(-3.66%)
Aug 05, 2020
8.080
8.420
7.820
8.200
1,688,438
+0.13(+1.61%)
Aug 04, 2020
7.420
8.820
7.200
8.070
5,710,119
+0.39(+5.08%)
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
.