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
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2019
4.700
5.800
4.695
5.676
89,624
+1.01(+21.72%)
Mar 29, 2019
5.410
5.500
4.499
4.663
95,110
-0.94(-16.73%)
Mar 28, 2019
5.800
5.900
5.100
5.600
17,882
-0.05(-0.88%)
Mar 27, 2019
5.500
5.890
5.500
5.650
5,869
-0.05(-0.88%)
Mar 26, 2019
5.400
5.700
5.100
5.700
3,669
+0.20(+3.64%)
Mar 25, 2019
5.800
5.800
5.100
5.500
18,711
-0.40(-6.78%)
Mar 22, 2019
6.050
6.050
5.550
5.900
16,410
+0.05(+0.85%)
Mar 21, 2019
5.420
6.078
5.420
5.850
21,701
+0.33(+6.07%)
Mar 20, 2019
5.500
5.600
5.410
5.515
10,192
-0.08(-1.52%)
Mar 19, 2019
5.600
5.900
5.500
5.600
22,567
-0.10(-1.75%)
Mar 18, 2019
5.020
5.800
5.020
5.700
35,887
+0.60(+11.70%)
Mar 15, 2019
5.500
5.500
5.030
5.103
28,530
-0.20(-3.72%)
Mar 14, 2019
4.568
5.599
4.568
5.300
50,517
+0.59(+12.53%)
Mar 13, 2019
4.674
4.890
4.450
4.710
12,974
+0.10(+2.21%)
Mar 12, 2019
4.509
4.828
4.445
4.608
5,216
-0.03(-0.67%)
Mar 11, 2019
4.410
4.650
4.400
4.639
5,985
+0.09(+1.96%)
Mar 08, 2019
4.700
4.700
4.420
4.550
12,740
+0.08(+1.84%)
Mar 07, 2019
4.600
4.700
4.400
4.468
11,519
-0.14(-3.08%)
Mar 06, 2019
4.771
4.870
4.545
4.610
8,645
-0.19(-3.96%)
Mar 05, 2019
4.900
4.900
4.600
4.800
14,087
-0.05(-1.03%)
Mar 04, 2019
4.649
4.850
4.500
4.850
10,355
+0.15(+3.19%)
Mar 01, 2019
4.570
4.800
4.150
4.700
13,510
+0.30(+6.82%)
Feb 28, 2019
4.600
4.600
4.300
4.400
6,422
-0.19(-4.20%)
Feb 27, 2019
4.891
4.891
4.500
4.593
5,462
-0.12(-2.44%)
Feb 26, 2019
4.400
4.750
4.250
4.708
18,325
+0.36(+8.23%)
Feb 25, 2019
4.350
4.350
4.200
4.350
9,414
+0.15(+3.57%)
Feb 22, 2019
4.300
4.400
4.100
4.200
9,590
-0.08(-1.87%)
Feb 21, 2019
4.208
4.440
4.200
4.280
5,153
+0.16(+3.88%)
Feb 20, 2019
4.319
4.477
4.120
4.120
15,805
-0.22(-5.07%)
Feb 19, 2019
4.220
4.500
4.100
4.340
14,981
+0.04(+0.93%)
Feb 15, 2019
4.100
4.400
4.100
4.300
17,230
+0.10(+2.38%)
Feb 14, 2019
4.300
4.450
4.001
4.200
10,033
-0.09(-2.10%)
Feb 13, 2019
4.623
4.623
4.200
4.290
6,914
-0.11(-2.50%)
Feb 12, 2019
4.500
4.500
4.400
4.400
14,793
+0.10(+2.33%)
Feb 11, 2019
4.679
4.780
4.098
4.300
30,819
-0.33(-7.13%)
Feb 08, 2019
4.650
5.000
4.600
4.630
8,000
-0.20(-4.14%)
Feb 07, 2019
5.250
5.250
4.800
4.830
22,191
-0.17(-3.40%)
Feb 06, 2019
5.847
5.847
4.755
5.000
39,016
-0.00(-0.10%)
Feb 05, 2019
5.500
5.500
4.979
5.005
12,917
-0.20(-3.75%)
Feb 04, 2019
4.920
5.290
4.856
5.200
9,102
+0.20(+4.00%)
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
.