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
+0.310 (+5.82%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 30, 2022
3.770
3.860
3.760
3.860
68,303
+0.02(+0.52%)
Dec 29, 2022
3.500
3.860
3.498
3.840
114,409
+0.34(+9.71%)
Dec 28, 2022
3.380
3.540
3.317
3.500
75,951
+0.14(+4.17%)
Dec 27, 2022
3.520
3.580
3.300
3.360
156,932
-0.16(-4.55%)
Dec 23, 2022
3.560
3.630
3.450
3.520
48,559
-0.01(-0.28%)
Dec 22, 2022
3.600
3.710
3.480
3.530
88,646
-0.12(-3.29%)
Dec 21, 2022
3.570
3.820
3.570
3.650
79,761
+0.13(+3.69%)
Dec 20, 2022
3.440
3.670
3.420
3.520
107,504
+0.08(+2.33%)
Dec 19, 2022
3.750
3.750
3.420
3.440
166,006
-0.31(-8.27%)
Dec 16, 2022
3.770
3.890
3.750
3.750
86,516
-0.14(-3.60%)
Dec 15, 2022
3.910
4.019
3.780
3.890
109,640
-0.08(-2.02%)
Dec 14, 2022
3.980
4.090
3.890
3.970
95,076
-0.07(-1.73%)
Dec 13, 2022
4.090
4.170
4.020
4.040
49,790
-0.01(-0.25%)
Dec 12, 2022
3.870
4.180
3.810
4.050
178,825
+0.24(+6.30%)
Dec 09, 2022
4.060
4.160
3.720
3.810
194,407
-0.26(-6.39%)
Dec 08, 2022
4.090
4.160
4.070
4.070
45,435
-0.05(-1.21%)
Dec 07, 2022
4.110
4.200
4.050
4.120
84,932
+0.04(+0.98%)
Dec 06, 2022
4.230
4.230
4.050
4.080
54,306
-0.10(-2.39%)
Dec 05, 2022
4.500
4.500
4.170
4.180
102,560
-0.37(-8.13%)
Dec 02, 2022
4.340
4.600
4.280
4.550
107,253
+0.22(+5.08%)
Dec 01, 2022
4.550
4.620
4.310
4.330
201,226
-0.14(-3.13%)
Nov 30, 2022
4.010
4.680
4.010
4.470
423,784
+0.45(+11.19%)
Nov 29, 2022
3.900
4.030
3.850
4.020
117,767
+0.08(+2.03%)
Nov 28, 2022
4.110
4.240
3.910
3.940
107,532
-0.13(-3.19%)
Nov 25, 2022
4.190
4.190
4.010
4.070
48,884
-0.06(-1.45%)
Nov 23, 2022
4.120
4.200
4.110
4.130
45,540
+0.07(+1.72%)
Nov 22, 2022
4.120
4.190
4.000
4.060
66,362
-0.02(-0.49%)
Nov 21, 2022
4.060
4.240
3.970
4.080
110,057
+0.04(+0.99%)
Nov 18, 2022
3.920
4.100
3.900
4.040
80,048
+0.17(+4.39%)
Nov 17, 2022
3.980
3.995
3.850
3.870
151,516
-0.11(-2.76%)
Nov 16, 2022
4.090
4.105
3.930
3.980
172,900
-0.10(-2.57%)
Nov 15, 2022
4.180
4.280
4.030
4.085
206,955
-0.05(-1.33%)
Nov 14, 2022
4.500
4.565
4.025
4.140
346,439
-0.41(-9.01%)
Nov 11, 2022
4.680
4.819
4.470
4.550
208,065
-0.35(-7.14%)
Nov 10, 2022
4.680
4.950
4.661
4.900
85,887
+0.19(+4.03%)
Nov 09, 2022
4.900
4.900
4.700
4.710
108,089
-0.18(-3.68%)
Nov 08, 2022
4.940
5.010
4.850
4.890
59,583
-0.05(-1.01%)
Nov 07, 2022
4.960
5.070
4.820
4.940
112,262
-0.01(-0.20%)
Nov 04, 2022
5.200
5.200
4.870
4.950
133,107
-0.19(-3.70%)
Nov 03, 2022
5.000
5.305
4.920
5.140
173,595
+0.06(+1.18%)
Nov 02, 2022
5.400
5.430
5.020
5.080
241,717
-0.36(-6.62%)
Nov 01, 2022
5.600
5.600
5.310
5.440
146,817
-0.12(-2.16%)
Oct 31, 2022
5.590
5.740
5.521
5.560
73,615
-0.03(-0.54%)
Oct 28, 2022
5.790
5.865
5.530
5.590
273,947
-0.19(-3.29%)
Oct 27, 2022
6.070
6.120
5.750
5.780
142,855
-0.31(-5.09%)
Oct 26, 2022
5.980
6.189
5.820
6.090
131,172
+0.36(+6.28%)
Oct 25, 2022
5.630
5.830
5.610
5.730
83,073
+0.12(+2.14%)
Oct 24, 2022
5.800
5.800
5.530
5.610
128,082
-0.21(-3.61%)
Oct 21, 2022
5.930
5.990
5.800
5.820
128,317
-0.12(-2.02%)
Oct 20, 2022
5.940
6.078
5.870
5.940
93,700
+0.00(+0.00%)
Oct 19, 2022
6.110
6.160
5.900
5.940
128,586
-0.26(-4.19%)
Oct 18, 2022
6.150
6.320
6.120
6.200
192,269
+0.14(+2.31%)
Oct 17, 2022
5.830
6.090
5.830
6.060
104,472
+0.23(+3.95%)
Oct 14, 2022
6.110
6.240
5.810
5.830
240,856
-0.35(-5.66%)
Oct 13, 2022
6.460
6.580
6.055
6.180
328,814
-0.37(-5.65%)
Oct 12, 2022
6.370
6.560
6.335
6.550
127,361
+0.16(+2.50%)
Oct 11, 2022
6.350
6.518
6.170
6.390
200,243
+0.02(+0.31%)
Oct 10, 2022
6.390
6.440
6.140
6.370
200,572
+0.13(+2.08%)
Oct 07, 2022
5.860
6.340
5.800
6.240
529,012
+0.32(+5.41%)
Oct 06, 2022
6.060
6.165
5.900
5.920
228,352
-0.18(-2.95%)
Oct 05, 2022
6.410
6.414
6.000
6.100
321,207
-0.14(-2.24%)
Oct 04, 2022
6.160
6.325
6.160
6.240
264,410
+0.14(+2.30%)
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
.