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
-0.090 (-1.65%)
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 (%)
Jun 30, 2023
4.870
4.881
4.650
4.780
103,812
-0.02(-0.42%)
Jun 29, 2023
4.860
4.920
4.770
4.800
49,735
-0.05(-1.03%)
Jun 28, 2023
4.910
4.990
4.780
4.850
66,756
-0.09(-1.82%)
Jun 27, 2023
4.990
5.050
4.860
4.940
67,195
+0.02(+0.41%)
Jun 26, 2023
5.150
5.150
4.910
4.920
81,643
-0.13(-2.57%)
Jun 23, 2023
5.070
5.160
5.010
5.050
149,221
+0.00(+0.00%)
Jun 22, 2023
4.900
5.117
4.885
5.050
156,145
+0.15(+3.06%)
Jun 21, 2023
4.860
4.950
4.860
4.900
155,508
+0.05(+1.03%)
Jun 20, 2023
4.720
4.923
4.720
4.850
125,533
+0.12(+2.54%)
Jun 16, 2023
4.550
4.864
4.500
4.730
347,413
-0.07(-1.46%)
Jun 15, 2023
4.790
4.920
4.770
4.800
90,005
+0.03(+0.63%)
Jun 14, 2023
4.770
4.900
4.717
4.770
85,015
+0.00(+0.00%)
Jun 13, 2023
4.680
4.900
4.680
4.770
138,187
+0.12(+2.58%)
Jun 12, 2023
4.720
4.830
4.620
4.650
67,011
-0.05(-1.06%)
Jun 09, 2023
4.600
4.805
4.600
4.700
85,331
+0.12(+2.62%)
Jun 08, 2023
4.760
4.830
4.560
4.580
106,901
-0.11(-2.35%)
Jun 07, 2023
4.690
4.740
4.550
4.690
79,440
+0.08(+1.74%)
Jun 06, 2023
4.550
4.700
4.480
4.610
113,921
+0.06(+1.32%)
Jun 05, 2023
4.550
4.600
4.414
4.550
51,615
+0.00(+0.00%)
Jun 02, 2023
4.560
4.640
4.460
4.550
60,252
+0.00(+0.00%)
Jun 01, 2023
4.500
4.650
4.500
4.550
27,789
+0.02(+0.44%)
May 31, 2023
4.400
4.620
4.400
4.530
64,403
+0.13(+2.95%)
May 30, 2023
4.470
4.580
4.400
4.400
33,129
-0.11(-2.44%)
May 26, 2023
4.650
4.721
4.410
4.510
83,436
-0.14(-3.01%)
May 25, 2023
4.670
4.750
4.607
4.650
33,199
-0.04(-0.85%)
May 24, 2023
4.720
4.750
4.610
4.690
87,753
-0.05(-1.05%)
May 23, 2023
4.700
4.900
4.680
4.740
62,827
+0.08(+1.72%)
May 22, 2023
4.510
4.740
4.510
4.660
70,162
+0.16(+3.56%)
May 19, 2023
4.595
4.719
4.300
4.500
112,057
-0.12(-2.60%)
May 18, 2023
4.340
4.670
4.340
4.620
138,794
+0.28(+6.33%)
May 17, 2023
4.170
4.380
4.167
4.345
29,801
+0.10(+2.48%)
May 16, 2023
4.082
4.300
4.023
4.240
22,930
+0.05(+1.19%)
May 15, 2023
4.000
4.198
3.930
4.190
40,531
+0.16(+3.97%)
May 12, 2023
4.080
4.190
3.910
4.030
62,074
-0.08(-1.95%)
May 11, 2023
4.010
4.150
4.000
4.110
29,908
+0.03(+0.74%)
May 10, 2023
4.150
4.150
4.040
4.080
27,038
+0.05(+1.24%)
May 09, 2023
3.850
4.150
3.820
4.030
89,636
+0.13(+3.33%)
May 08, 2023
3.950
3.960
3.790
3.900
34,843
-0.02(-0.51%)
May 05, 2023
3.850
3.990
3.750
3.920
77,545
+0.15(+3.98%)
May 04, 2023
3.810
3.920
3.770
3.770
30,988
-0.07(-1.82%)
May 03, 2023
3.780
3.949
3.780
3.840
37,681
+0.08(+2.13%)
May 02, 2023
3.920
3.920
3.700
3.760
51,274
-0.15(-3.84%)
May 01, 2023
3.870
4.029
3.870
3.910
38,713
+0.02(+0.51%)
Apr 28, 2023
3.880
3.950
3.850
3.890
35,518
+0.01(+0.26%)
Apr 27, 2023
3.980
3.990
3.820
3.880
54,100
-0.07(-1.77%)
Apr 26, 2023
3.960
3.970
3.860
3.950
78,089
+0.02(+0.51%)
Apr 25, 2023
4.030
4.059
3.910
3.930
67,932
-0.14(-3.44%)
Apr 24, 2023
4.130
4.190
3.920
4.070
95,322
-0.05(-1.21%)
Apr 21, 2023
4.150
4.190
4.050
4.120
60,015
-0.02(-0.48%)
Apr 20, 2023
4.200
4.290
4.130
4.140
91,134
-0.09(-2.13%)
Apr 19, 2023
4.210
4.290
4.200
4.230
36,956
+0.01(+0.24%)
Apr 18, 2023
4.290
4.300
4.200
4.220
54,320
-0.07(-1.63%)
Apr 17, 2023
4.320
4.390
4.230
4.290
101,846
-0.09(-2.05%)
Apr 14, 2023
4.300
4.390
4.212
4.380
67,329
+0.13(+3.06%)
Apr 13, 2023
4.240
4.295
4.140
4.250
41,838
+0.01(+0.24%)
Apr 12, 2023
4.240
4.350
4.240
4.240
40,921
-0.05(-1.17%)
Apr 11, 2023
4.260
4.320
4.200
4.290
66,536
+0.05(+1.18%)
Apr 10, 2023
4.290
4.290
4.150
4.240
73,506
+0.06(+1.44%)
Apr 06, 2023
4.150
4.250
4.130
4.180
41,526
-0.01(-0.24%)
Apr 05, 2023
4.110
4.290
4.070
4.190
70,977
+0.02(+0.48%)
Apr 04, 2023
4.180
4.190
4.110
4.170
30,305
-0.04(-0.95%)
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
.