NasdaqCM - Nasdaq Real Time Price USD

Capricor Therapeutics, Inc. (CAPR)

Compare
15.04
-0.16
(-1.05%)
At close: 4:00:02 PM EST
15.00
-0.04
(-0.27%)
After hours: 6:29:55 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.2515.6214.8115.0415.04760,925
Jan 30, 202514.3315.4314.3315.2015.20567,000
Jan 29, 202514.1114.3813.8514.2714.27569,900
Jan 28, 202514.4614.4613.6214.2314.23654,800
Jan 27, 202514.3414.9813.9114.2714.27650,800
Jan 24, 202514.6015.1514.4714.8014.80465,600
Jan 23, 202514.6214.8614.2114.5314.53645,000
Jan 22, 202514.0615.7913.9714.9014.901,181,800
Jan 21, 202514.0014.1113.3114.0614.06968,400
Jan 17, 202513.5613.7713.3313.7013.70688,900
Jan 16, 202513.5213.6513.1813.5013.50590,900
Jan 15, 202513.0713.5112.5213.4713.47850,800
Jan 14, 202512.8113.1412.4712.5912.59589,300
Jan 13, 202512.9612.9912.3112.7212.72745,200
Jan 10, 202513.6913.8012.8813.1913.19696,100
Jan 8, 202514.0214.3913.6813.8613.86591,800
Jan 7, 202514.9115.0813.9314.2214.22899,400
Jan 6, 202515.7415.8014.9715.0015.00827,900
Jan 3, 202515.1516.1714.9715.6115.611,909,900
Jan 2, 202514.0214.9913.6514.9614.961,252,700
Dec 31, 202413.8513.8913.1713.8013.80612,200
Dec 30, 202413.9513.9513.4013.7613.76774,700
Dec 27, 202414.1414.6113.6714.0814.08774,400
Dec 26, 202414.0014.2413.5214.0814.08686,400
Dec 24, 202414.1514.3013.6114.0114.01333,800
Dec 23, 202413.0014.1612.6514.1314.131,345,400
Dec 20, 202412.6413.5312.5713.0713.075,854,400
Dec 19, 202412.6913.0612.3012.9012.901,145,600
Dec 18, 202413.1313.6612.2512.5212.521,156,600
Dec 17, 202413.8014.2713.1813.2013.20826,600
Dec 16, 202413.0014.5013.0013.8813.881,231,300
Dec 13, 202414.2314.6313.1913.2613.261,281,000
Dec 12, 202414.2014.7514.1614.3414.34785,100
Dec 11, 202414.8515.2114.1514.2414.24819,300
Dec 10, 202415.0815.4714.6514.8714.87861,600
Dec 9, 202415.0015.4814.6715.0815.081,078,400
Dec 6, 202414.5115.5614.5114.8614.861,370,300
Dec 5, 202414.8015.8013.5414.5314.533,272,600
Dec 4, 202416.3516.7812.5112.7212.725,303,400
Dec 3, 202419.4420.7516.0716.5116.513,659,800
Dec 2, 202419.1620.1418.5319.6419.641,398,600
Nov 29, 202419.1319.6118.8219.0119.01571,900
Nov 27, 202419.0920.1018.6719.0419.041,269,700
Nov 26, 202419.0720.2118.5619.0619.061,219,700
Nov 25, 202418.9019.5218.3518.8218.821,451,600
Nov 22, 202417.9418.8817.5118.6218.621,004,500
Nov 21, 202418.7620.0317.0217.7917.792,198,700
Nov 20, 202418.3919.3918.2218.9218.92819,000
Nov 19, 202418.0819.0918.0418.4618.46704,800
Nov 18, 202418.6619.4717.2118.3818.381,216,100
Nov 15, 202418.5819.1218.0318.6118.61929,600
Nov 14, 202416.9219.5016.9218.4918.491,862,600
Nov 13, 202418.1918.5816.7716.9116.911,717,400
Nov 12, 202419.3219.4917.9218.1018.101,332,000
Nov 11, 202419.7120.2519.1019.5419.54720,100
Nov 8, 202418.7519.8018.6619.7019.70729,000
Nov 7, 202418.9320.3718.4418.8518.851,077,700
Nov 6, 202418.8319.2117.5018.2318.231,345,600
Nov 5, 202418.6519.3018.0118.4518.45652,700
Nov 4, 202419.2019.7018.5618.6018.601,104,400
Nov 1, 202420.1020.7419.2719.4519.45805,000
Oct 31, 202421.5721.6320.0420.1020.10892,300
Oct 30, 202422.2022.9021.0021.3621.361,051,100
Oct 29, 202421.4722.3620.7721.9921.991,314,000
Oct 28, 202422.1322.4320.8221.4621.461,020,000
Oct 25, 202421.5922.6121.0121.7821.781,514,400
Oct 24, 202421.2422.3220.2621.2121.211,276,500
Oct 23, 202420.1721.4519.6121.3921.391,812,800
Oct 22, 202420.3721.1619.5520.1420.141,585,300
Oct 21, 202418.8320.9818.5620.5720.572,329,400
Oct 18, 202418.5019.1317.9818.8618.862,752,000
Oct 17, 202419.3120.4818.1718.4918.495,006,300
Oct 16, 202421.4721.8019.0720.5120.513,032,300
Oct 15, 202419.2323.4018.9221.6021.603,703,200
Oct 14, 202417.7819.7917.0219.5819.582,091,300
Oct 11, 202418.2720.3616.8117.7717.774,593,700
Oct 10, 202417.1417.2615.3417.1417.143,155,400
Oct 9, 202419.5820.0016.5917.3117.313,595,100
Oct 8, 202418.2521.4718.2519.3319.334,310,100
Oct 7, 202421.1921.8817.7518.0918.094,797,400
Oct 4, 202417.9021.9817.5121.6521.6510,040,200
Oct 3, 202416.5317.9116.0217.0717.073,246,200
Oct 2, 202414.5617.4814.3216.5216.525,357,400
Oct 1, 202415.2518.1413.7715.0115.0112,844,000
Sep 30, 20249.8715.659.8715.2115.2115,283,400
Sep 27, 202410.0610.309.059.959.952,552,200
Sep 26, 20249.9611.109.709.999.995,812,200
Sep 25, 20249.9712.879.9010.3410.3441,984,900
Sep 24, 20248.439.247.429.109.1030,528,300
Sep 23, 20245.116.005.105.975.971,459,100
Sep 20, 20244.995.124.935.055.05439,600
Sep 19, 20245.255.264.924.994.99319,300
Sep 18, 20245.205.605.025.125.12816,600
Sep 17, 20244.865.194.595.085.081,675,700
Sep 16, 20244.594.744.354.414.41138,800
Sep 13, 20244.234.654.204.594.59296,800
Sep 12, 20244.204.284.054.184.18186,100
Sep 11, 20244.264.334.164.184.1891,100
Sep 10, 20244.224.314.154.284.28117,100
Sep 9, 20244.104.314.104.204.20161,700
Sep 6, 20244.264.313.984.084.08235,500
Sep 5, 20244.344.344.204.244.24116,500
Sep 4, 20244.344.454.294.354.35122,900
Sep 3, 20244.564.594.344.374.37159,500
Aug 30, 20244.714.804.444.574.57242,100
Aug 29, 20244.734.844.664.704.70113,000
Aug 28, 20244.744.774.594.694.69101,300
Aug 27, 20244.844.894.694.794.79122,500
Aug 26, 20244.514.904.514.894.89360,600
Aug 23, 20244.594.704.504.564.56233,900
Aug 22, 20244.654.824.504.584.58310,000
Aug 21, 20244.144.694.134.584.58378,600
Aug 20, 20244.044.103.944.094.09245,100
Aug 19, 20243.954.103.944.064.06374,000
Aug 16, 20244.054.053.843.963.96312,600
Aug 15, 20243.874.033.853.903.90258,600
Aug 14, 20243.944.113.793.823.82298,900
Aug 13, 20243.964.153.873.933.93273,700
Aug 12, 20243.834.193.713.923.92461,100
Aug 9, 20243.914.023.713.763.76360,100
Aug 8, 20244.024.483.803.883.88761,200
Aug 7, 20243.954.073.523.563.56452,600
Aug 6, 20243.824.323.813.913.91606,600
Aug 5, 20243.813.813.623.773.77306,800
Aug 2, 20243.813.973.763.893.89337,300
Aug 1, 20244.054.103.823.913.91486,800
Jul 31, 20244.144.164.024.064.06299,400
Jul 30, 20244.224.394.034.084.08335,200
Jul 29, 20244.404.474.234.254.25202,200
Jul 26, 20244.454.564.324.374.37276,100
Jul 25, 20244.514.674.424.434.43306,600
Jul 24, 20244.714.814.544.554.55239,700
Jul 23, 20244.854.884.744.784.78142,400
Jul 22, 20244.744.934.744.804.80223,700
Jul 19, 20244.704.764.644.694.69202,300
Jul 18, 20244.884.884.624.684.68351,800
Jul 17, 20244.814.894.754.824.82367,400
Jul 16, 20244.704.894.704.844.84380,400
Jul 15, 20244.404.694.364.664.66485,600
Jul 12, 20244.594.724.234.404.40624,900
Jul 11, 20244.684.734.564.594.59415,800
Jul 10, 20244.584.794.574.604.60350,000
Jul 9, 20244.714.794.564.594.59332,700
Jul 8, 20244.845.264.774.774.77508,100
Jul 5, 20244.824.854.664.814.81478,200
Jul 3, 20244.734.874.654.834.83282,800
Jul 2, 20244.814.824.674.724.72229,500
Jul 1, 20244.914.984.604.844.84642,700
Jun 28, 20244.725.254.644.774.774,272,100
Jun 27, 20244.654.744.564.644.64330,500
Jun 26, 20244.624.654.454.634.63428,300
Jun 25, 20244.865.064.584.644.64506,300
Jun 24, 20244.694.844.614.794.79273,500
Jun 21, 20244.834.914.704.704.70388,600
Jun 20, 20244.844.914.674.764.76189,800
Jun 18, 20244.934.974.724.844.84429,200
Jun 17, 20245.165.244.944.964.96343,900
Jun 14, 20245.255.355.035.175.17218,600
Jun 13, 20245.055.415.045.295.29175,300
Jun 12, 20245.595.774.935.065.06638,700
Jun 11, 20245.385.775.375.555.55337,400
Jun 10, 20245.175.445.065.415.41239,600
Jun 7, 20245.385.455.175.245.24247,700
Jun 6, 20245.665.665.445.485.48219,000
Jun 5, 20245.755.805.485.625.62391,900
Jun 4, 20245.736.155.655.805.80810,600
Jun 3, 20245.685.915.615.645.64275,600
May 31, 20245.575.945.515.685.68385,900
May 30, 20245.545.655.415.555.55492,700
May 29, 20246.076.115.575.605.60608,200
May 28, 20246.016.145.646.106.10503,800
May 24, 20246.026.075.905.995.99233,500
May 23, 20246.256.256.026.076.07196,300
May 22, 20246.296.356.106.256.25322,100
May 21, 20246.326.356.026.296.29289,300
May 20, 20246.236.416.156.306.30404,400
May 17, 20245.796.535.796.206.20755,100
May 16, 20245.365.805.275.645.64505,300
May 15, 20245.215.475.215.335.33284,200
May 14, 20245.135.475.005.205.20667,300
May 13, 20245.345.445.265.445.44193,900
May 10, 20245.425.505.235.305.30233,800
May 9, 20245.365.495.335.425.42111,200
May 8, 20245.365.485.255.375.37196,200
May 7, 20245.585.685.415.465.46362,800
May 6, 20245.475.575.455.535.53140,900
May 3, 20245.285.785.285.475.47259,800
May 2, 20245.405.405.185.245.24210,200
May 1, 20245.285.445.245.335.33171,000
Apr 30, 20245.285.485.165.275.27248,700
Apr 29, 20245.655.685.275.335.33448,900
Apr 26, 20245.145.495.125.415.41639,200
Apr 25, 20245.065.244.915.155.15387,900
Apr 24, 20245.265.655.005.045.04919,700
Apr 23, 20244.905.024.704.824.82478,500
Apr 22, 20244.995.114.924.944.94357,000
Apr 19, 20245.005.284.875.015.01354,000
Apr 18, 20245.605.654.685.055.05935,700
Apr 17, 20245.986.055.445.555.55484,100
Apr 16, 20245.776.035.695.935.93276,600
Apr 15, 20246.276.335.655.865.86344,600
Apr 12, 20246.116.296.036.256.25166,000
Apr 11, 20246.286.476.016.236.23372,700
Apr 10, 20246.576.716.066.306.30311,500
Apr 9, 20246.556.766.456.606.60225,800
Apr 8, 20246.726.806.546.586.58121,800
Apr 5, 20246.706.826.516.726.72269,200
Apr 4, 20246.797.006.696.706.70238,300
Apr 3, 20246.947.076.646.806.80165,700
Apr 2, 20246.977.076.856.896.89189,400
Apr 1, 20246.797.286.737.107.10413,900
Mar 28, 20246.746.946.606.796.79185,100
Mar 27, 20246.297.046.196.776.77382,700
Mar 26, 20246.666.686.216.316.31336,600
Mar 25, 20246.416.665.966.636.63444,700
Mar 22, 20246.756.765.806.386.38744,600
Mar 21, 20246.927.046.726.886.88415,800
Mar 20, 20246.726.936.456.856.85399,100
Mar 19, 20246.787.226.676.796.79926,900
Mar 18, 20246.406.916.106.766.76527,100
Mar 15, 20246.206.686.076.396.39498,000
Mar 14, 20245.946.365.836.176.17283,200
Mar 13, 20245.906.055.795.945.94165,700
Mar 12, 20245.795.955.505.905.90308,100
Mar 11, 20246.116.195.695.805.80656,100
Mar 8, 20244.985.894.975.895.89712,700
Mar 7, 20245.245.264.865.045.04275,300
Mar 6, 20245.225.284.965.195.19343,200
Mar 5, 20244.655.034.644.964.96272,800
Mar 4, 20244.744.784.574.674.67204,000
Mar 1, 20244.434.694.214.574.57385,300
Feb 29, 20244.434.484.104.204.20192,300
Feb 28, 20244.524.604.194.334.33142,600
Feb 27, 20244.064.614.064.344.34448,200
Feb 26, 20243.934.013.873.963.9676,400
Feb 23, 20243.854.123.853.913.91266,400
Feb 22, 20243.923.963.813.883.88130,300
Feb 21, 20243.853.933.783.863.86102,100
Feb 20, 20243.663.853.633.843.84184,300
Feb 16, 20243.703.803.563.613.61284,800
Feb 15, 20243.883.913.743.773.7779,000
Feb 14, 20243.823.933.763.883.88160,300
Feb 13, 20243.933.983.823.833.83108,100
Feb 12, 20243.884.063.823.993.9964,900
Feb 9, 20243.994.063.803.913.91332,700
Feb 8, 20243.964.083.883.983.98125,300
Feb 7, 20243.974.013.863.913.91110,400
Feb 6, 20243.854.023.853.993.99139,200
Feb 5, 20243.984.023.823.903.90180,100
Feb 2, 20244.044.083.913.973.97145,300
Feb 1, 20244.034.174.004.074.07136,000

Related Tickers

CADL Candel Therapeutics, Inc.
7.07
+1.58%
 
MESO Mesoblast Limited
20.14
+3.18%
 
ATRA Atara Biotherapeutics, Inc.
8.88
+4.59%
 
VRNA Verona Pharma plc
57.30
+0.10%
 
SRPT Sarepta Therapeutics, Inc.
113.72
-0.64%
 
EWTX Edgewise Therapeutics, Inc.
28.02
+0.07%
 
ATYR aTyr Pharma, Inc.
3.8600
+3.21%
 
CRMD CorMedix Inc.
10.27
-6.38%
 
AVXL Anavex Life Sciences Corp.
9.27
-3.13%
 
WVE Wave Life Sciences Ltd.
11.57
-4.06%