NasdaqCM - Delayed Quote • USD
Capricor Therapeutics, Inc. (CAPR)
At close: 4:00 PM EDT
After hours: 4:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.26 | 5.65 | 5.00 | 5.04 | 5.04 | 912,859 |
| Apr 23, 2024 | 4.90 | 5.02 | 4.70 | 4.82 | 4.82 | 478,500 |
| Apr 22, 2024 | 4.99 | 5.11 | 4.92 | 4.94 | 4.94 | 357,000 |
| Apr 19, 2024 | 5.00 | 5.28 | 4.87 | 5.01 | 5.01 | 354,000 |
| Apr 18, 2024 | 5.60 | 5.65 | 4.68 | 5.05 | 5.05 | 935,700 |
| Apr 17, 2024 | 5.98 | 6.05 | 5.44 | 5.55 | 5.55 | 484,100 |
| Apr 16, 2024 | 5.77 | 6.03 | 5.69 | 5.93 | 5.93 | 276,600 |
| Apr 15, 2024 | 6.27 | 6.33 | 5.65 | 5.86 | 5.86 | 344,600 |
| Apr 12, 2024 | 6.11 | 6.29 | 6.03 | 6.25 | 6.25 | 166,000 |
| Apr 11, 2024 | 6.28 | 6.47 | 6.01 | 6.23 | 6.23 | 372,700 |
| Apr 10, 2024 | 6.57 | 6.71 | 6.06 | 6.30 | 6.30 | 311,500 |
| Apr 9, 2024 | 6.55 | 6.76 | 6.45 | 6.60 | 6.60 | 225,800 |
| Apr 8, 2024 | 6.72 | 6.80 | 6.54 | 6.58 | 6.58 | 121,800 |
| Apr 5, 2024 | 6.70 | 6.82 | 6.51 | 6.72 | 6.72 | 269,200 |
| Apr 4, 2024 | 6.79 | 7.00 | 6.69 | 6.70 | 6.70 | 238,300 |
| Apr 3, 2024 | 6.94 | 7.07 | 6.64 | 6.80 | 6.80 | 165,700 |
| Apr 2, 2024 | 6.97 | 7.07 | 6.85 | 6.89 | 6.89 | 189,400 |
| Apr 1, 2024 | 6.79 | 7.28 | 6.73 | 7.10 | 7.10 | 413,900 |
| Mar 28, 2024 | 6.74 | 6.94 | 6.60 | 6.79 | 6.79 | 185,100 |
| Mar 27, 2024 | 6.29 | 7.04 | 6.19 | 6.77 | 6.77 | 382,700 |
| Mar 26, 2024 | 6.66 | 6.68 | 6.21 | 6.31 | 6.31 | 336,600 |
| Mar 25, 2024 | 6.41 | 6.66 | 5.96 | 6.63 | 6.63 | 444,700 |
| Mar 22, 2024 | 6.75 | 6.76 | 5.80 | 6.38 | 6.38 | 744,600 |
| Mar 21, 2024 | 6.92 | 7.04 | 6.72 | 6.88 | 6.88 | 415,800 |
| Mar 20, 2024 | 6.72 | 6.93 | 6.45 | 6.85 | 6.85 | 399,100 |
| Mar 19, 2024 | 6.78 | 7.22 | 6.67 | 6.79 | 6.79 | 926,900 |
| Mar 18, 2024 | 6.40 | 6.91 | 6.10 | 6.76 | 6.76 | 527,100 |
| Mar 15, 2024 | 6.20 | 6.68 | 6.07 | 6.39 | 6.39 | 498,000 |
| Mar 14, 2024 | 5.94 | 6.36 | 5.83 | 6.17 | 6.17 | 283,200 |
| Mar 13, 2024 | 5.90 | 6.05 | 5.79 | 5.94 | 5.94 | 165,700 |
| Mar 12, 2024 | 5.79 | 5.95 | 5.50 | 5.90 | 5.90 | 308,100 |
| Mar 11, 2024 | 6.11 | 6.19 | 5.69 | 5.80 | 5.80 | 656,100 |
| Mar 8, 2024 | 4.98 | 5.89 | 4.97 | 5.89 | 5.89 | 712,700 |
| Mar 7, 2024 | 5.24 | 5.26 | 4.86 | 5.04 | 5.04 | 275,300 |
| Mar 6, 2024 | 5.22 | 5.28 | 4.96 | 5.19 | 5.19 | 343,200 |
| Mar 5, 2024 | 4.65 | 5.03 | 4.64 | 4.96 | 4.96 | 272,800 |
| Mar 4, 2024 | 4.74 | 4.78 | 4.57 | 4.67 | 4.67 | 204,000 |
| Mar 1, 2024 | 4.43 | 4.69 | 4.21 | 4.57 | 4.57 | 385,300 |
| Feb 29, 2024 | 4.43 | 4.48 | 4.10 | 4.20 | 4.20 | 192,300 |
| Feb 28, 2024 | 4.52 | 4.60 | 4.19 | 4.33 | 4.33 | 142,600 |
| Feb 27, 2024 | 4.06 | 4.61 | 4.06 | 4.34 | 4.34 | 448,200 |
| Feb 26, 2024 | 3.93 | 4.01 | 3.87 | 3.96 | 3.96 | 76,400 |
| Feb 23, 2024 | 3.85 | 4.12 | 3.85 | 3.91 | 3.91 | 266,400 |
| Feb 22, 2024 | 3.92 | 3.96 | 3.81 | 3.88 | 3.88 | 130,300 |
| Feb 21, 2024 | 3.85 | 3.93 | 3.78 | 3.86 | 3.86 | 102,100 |
| Feb 20, 2024 | 3.66 | 3.85 | 3.63 | 3.84 | 3.84 | 184,300 |
| Feb 16, 2024 | 3.70 | 3.80 | 3.56 | 3.61 | 3.61 | 284,800 |
| Feb 15, 2024 | 3.88 | 3.91 | 3.74 | 3.77 | 3.77 | 79,000 |
| Feb 14, 2024 | 3.82 | 3.93 | 3.76 | 3.88 | 3.88 | 160,300 |
| Feb 13, 2024 | 3.93 | 3.98 | 3.82 | 3.83 | 3.83 | 108,100 |
| Feb 12, 2024 | 3.88 | 4.06 | 3.82 | 3.99 | 3.99 | 64,900 |
| Feb 9, 2024 | 3.99 | 4.06 | 3.80 | 3.91 | 3.91 | 332,700 |
| Feb 8, 2024 | 3.96 | 4.08 | 3.88 | 3.98 | 3.98 | 125,300 |
| Feb 7, 2024 | 3.97 | 4.01 | 3.86 | 3.91 | 3.91 | 110,400 |
| Feb 6, 2024 | 3.85 | 4.02 | 3.85 | 3.99 | 3.99 | 139,200 |
| Feb 5, 2024 | 3.98 | 4.02 | 3.82 | 3.90 | 3.90 | 180,100 |
| Feb 2, 2024 | 4.04 | 4.08 | 3.91 | 3.97 | 3.97 | 145,300 |
| Feb 1, 2024 | 4.03 | 4.17 | 4.00 | 4.07 | 4.07 | 136,000 |
| Jan 31, 2024 | 4.05 | 4.18 | 4.00 | 4.04 | 4.04 | 169,100 |
| Jan 30, 2024 | 4.07 | 4.09 | 4.00 | 4.07 | 4.07 | 93,600 |
| Jan 29, 2024 | 4.05 | 4.18 | 4.00 | 4.10 | 4.10 | 152,800 |
| Jan 26, 2024 | 4.15 | 4.22 | 3.99 | 4.05 | 4.05 | 79,000 |
| Jan 25, 2024 | 4.09 | 4.10 | 3.96 | 4.10 | 4.10 | 60,200 |
| Jan 24, 2024 | 4.22 | 4.49 | 4.03 | 4.08 | 4.08 | 346,600 |
| Jan 23, 2024 | 4.16 | 4.29 | 4.08 | 4.13 | 4.13 | 100,800 |
| Jan 22, 2024 | 4.11 | 4.24 | 4.02 | 4.15 | 4.15 | 171,100 |
| Jan 19, 2024 | 4.16 | 4.16 | 3.94 | 4.03 | 4.03 | 137,500 |
| Jan 18, 2024 | 4.22 | 4.29 | 3.97 | 4.13 | 4.13 | 230,600 |
| Jan 17, 2024 | 4.14 | 4.23 | 3.88 | 4.19 | 4.19 | 391,200 |
| Jan 16, 2024 | 4.44 | 4.45 | 4.14 | 4.20 | 4.20 | 370,900 |
| Jan 12, 2024 | 4.50 | 4.64 | 4.41 | 4.42 | 4.42 | 295,800 |
| Jan 11, 2024 | 5.24 | 5.24 | 4.58 | 4.60 | 4.60 | 505,600 |
| Jan 10, 2024 | 5.26 | 5.30 | 5.04 | 5.22 | 5.22 | 142,000 |
| Jan 9, 2024 | 5.28 | 5.39 | 5.08 | 5.25 | 5.25 | 234,700 |
| Jan 8, 2024 | 5.43 | 5.47 | 5.20 | 5.35 | 5.35 | 252,300 |
| Jan 5, 2024 | 5.27 | 5.46 | 5.13 | 5.43 | 5.43 | 258,000 |
| Jan 4, 2024 | 5.13 | 5.48 | 5.05 | 5.30 | 5.30 | 499,800 |
| Jan 3, 2024 | 5.12 | 5.35 | 5.06 | 5.19 | 5.19 | 204,000 |
| Jan 2, 2024 | 4.89 | 5.35 | 4.79 | 5.12 | 5.12 | 327,100 |
| Dec 29, 2023 | 4.95 | 5.00 | 4.79 | 4.89 | 4.89 | 162,200 |
| Dec 28, 2023 | 5.04 | 5.17 | 4.81 | 4.95 | 4.95 | 204,000 |
| Dec 27, 2023 | 4.73 | 5.14 | 4.73 | 5.08 | 5.08 | 401,800 |
| Dec 26, 2023 | 4.45 | 4.85 | 4.40 | 4.80 | 4.80 | 345,300 |
| Dec 22, 2023 | 4.45 | 4.58 | 4.35 | 4.45 | 4.45 | 217,500 |
| Dec 21, 2023 | 4.37 | 4.56 | 4.37 | 4.47 | 4.47 | 159,000 |
| Dec 20, 2023 | 4.24 | 4.48 | 4.15 | 4.36 | 4.36 | 397,000 |
| Dec 19, 2023 | 4.28 | 4.33 | 4.05 | 4.23 | 4.23 | 251,700 |
| Dec 18, 2023 | 4.35 | 4.59 | 4.12 | 4.25 | 4.25 | 476,900 |
| Dec 15, 2023 | 4.26 | 4.42 | 4.17 | 4.34 | 4.34 | 493,200 |
| Dec 14, 2023 | 4.24 | 4.36 | 4.01 | 4.24 | 4.24 | 361,500 |
| Dec 13, 2023 | 3.94 | 4.20 | 3.91 | 4.16 | 4.16 | 568,500 |
| Dec 12, 2023 | 3.56 | 4.15 | 3.53 | 3.88 | 3.88 | 530,900 |
| Dec 11, 2023 | 3.71 | 3.91 | 3.24 | 3.61 | 3.61 | 464,300 |
| Dec 8, 2023 | 3.40 | 3.70 | 3.38 | 3.69 | 3.69 | 241,400 |
| Dec 7, 2023 | 3.33 | 3.48 | 3.31 | 3.42 | 3.42 | 142,300 |
| Dec 6, 2023 | 3.35 | 3.53 | 3.25 | 3.34 | 3.34 | 338,900 |
| Dec 5, 2023 | 3.17 | 3.30 | 3.09 | 3.30 | 3.30 | 198,300 |
| Dec 4, 2023 | 2.99 | 3.25 | 2.99 | 3.17 | 3.17 | 282,700 |
| Dec 1, 2023 | 2.99 | 3.05 | 2.90 | 2.96 | 2.96 | 159,800 |
| Nov 30, 2023 | 2.99 | 3.00 | 2.93 | 2.97 | 2.97 | 177,000 |
| Nov 29, 2023 | 2.95 | 2.99 | 2.91 | 2.95 | 2.95 | 68,000 |
| Nov 28, 2023 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | 83,400 |
| Nov 27, 2023 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | 144,000 |
| Nov 24, 2023 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | 77,200 |
| Nov 22, 2023 | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | 47,700 |
| Nov 21, 2023 | 2.96 | 3.01 | 2.87 | 2.92 | 2.92 | 77,000 |
| Nov 20, 2023 | 3.02 | 3.10 | 2.93 | 2.97 | 2.97 | 130,300 |
| Nov 17, 2023 | 3.09 | 3.13 | 3.00 | 3.04 | 3.04 | 290,000 |
| Nov 16, 2023 | 3.24 | 3.25 | 3.03 | 3.08 | 3.08 | 316,000 |
| Nov 15, 2023 | 3.00 | 3.39 | 2.95 | 3.21 | 3.21 | 248,800 |
| Nov 14, 2023 | 2.86 | 3.14 | 2.80 | 3.01 | 3.01 | 406,200 |
| Nov 13, 2023 | 2.81 | 2.85 | 2.72 | 2.84 | 2.84 | 74,300 |
| Nov 10, 2023 | 2.75 | 2.83 | 2.68 | 2.80 | 2.80 | 300,000 |
| Nov 9, 2023 | 2.88 | 2.88 | 2.72 | 2.76 | 2.76 | 287,500 |
| Nov 8, 2023 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | 133,300 |
| Nov 7, 2023 | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | 182,100 |
| Nov 6, 2023 | 2.86 | 2.91 | 2.81 | 2.86 | 2.86 | 104,300 |
| Nov 3, 2023 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | 319,800 |
| Nov 2, 2023 | 2.83 | 2.87 | 2.80 | 2.83 | 2.83 | 98,900 |
| Nov 1, 2023 | 2.82 | 2.83 | 2.76 | 2.80 | 2.80 | 86,600 |
| Oct 31, 2023 | 2.76 | 2.84 | 2.76 | 2.82 | 2.82 | 196,200 |
| Oct 30, 2023 | 2.70 | 2.78 | 2.70 | 2.77 | 2.77 | 91,800 |
| Oct 27, 2023 | 2.84 | 2.84 | 2.71 | 2.72 | 2.72 | 170,300 |
| Oct 26, 2023 | 2.76 | 2.92 | 2.76 | 2.81 | 2.81 | 167,800 |
| Oct 25, 2023 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | 190,100 |
| Oct 24, 2023 | 2.74 | 2.80 | 2.72 | 2.75 | 2.75 | 247,300 |
| Oct 23, 2023 | 2.76 | 2.81 | 2.71 | 2.72 | 2.72 | 82,500 |
| Oct 20, 2023 | 2.70 | 2.83 | 2.70 | 2.76 | 2.76 | 248,200 |
| Oct 19, 2023 | 2.81 | 2.81 | 2.70 | 2.71 | 2.71 | 332,300 |
| Oct 18, 2023 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | 225,900 |
| Oct 17, 2023 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 212,600 |
| Oct 16, 2023 | 2.87 | 2.93 | 2.84 | 2.85 | 2.85 | 206,600 |
| Oct 13, 2023 | 2.81 | 2.88 | 2.79 | 2.86 | 2.86 | 230,200 |
| Oct 12, 2023 | 2.86 | 2.88 | 2.75 | 2.83 | 2.83 | 326,900 |
| Oct 11, 2023 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | 264,400 |
| Oct 10, 2023 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | 278,800 |
| Oct 9, 2023 | 2.88 | 2.89 | 2.75 | 2.78 | 2.78 | 413,500 |
| Oct 6, 2023 | 2.90 | 2.92 | 2.81 | 2.90 | 2.90 | 364,900 |
| Oct 5, 2023 | 2.86 | 2.93 | 2.75 | 2.84 | 2.84 | 298,500 |
| Oct 4, 2023 | 3.10 | 3.10 | 2.81 | 2.84 | 2.84 | 494,400 |
| Oct 3, 2023 | 3.04 | 3.04 | 2.78 | 2.90 | 2.90 | 632,400 |
| Oct 2, 2023 | 3.49 | 3.50 | 2.94 | 2.97 | 2.97 | 970,100 |
| Sep 29, 2023 | 3.85 | 3.89 | 3.31 | 3.42 | 3.42 | 2,681,100 |
| Sep 28, 2023 | 5.96 | 6.13 | 5.77 | 5.82 | 5.82 | 90,800 |
| Sep 27, 2023 | 5.71 | 5.98 | 5.70 | 5.90 | 5.90 | 54,100 |
| Sep 26, 2023 | 5.49 | 5.85 | 5.49 | 5.72 | 5.72 | 131,600 |
| Sep 25, 2023 | 5.51 | 5.78 | 5.42 | 5.55 | 5.55 | 116,900 |
| Sep 22, 2023 | 5.45 | 5.59 | 5.32 | 5.50 | 5.50 | 83,900 |
| Sep 21, 2023 | 5.75 | 5.85 | 5.42 | 5.45 | 5.45 | 162,000 |
| Sep 20, 2023 | 5.88 | 6.12 | 5.73 | 5.80 | 5.80 | 138,600 |
| Sep 19, 2023 | 6.17 | 6.26 | 5.76 | 5.92 | 5.92 | 142,300 |
| Sep 18, 2023 | 6.55 | 6.55 | 6.12 | 6.20 | 6.20 | 77,600 |
| Sep 15, 2023 | 6.50 | 6.67 | 6.25 | 6.26 | 6.26 | 225,100 |
| Sep 14, 2023 | 6.47 | 6.84 | 6.46 | 6.53 | 6.53 | 100,300 |
| Sep 13, 2023 | 6.49 | 6.75 | 6.31 | 6.47 | 6.47 | 172,100 |
| Sep 12, 2023 | 6.39 | 6.70 | 6.39 | 6.46 | 6.46 | 109,900 |
| Sep 11, 2023 | 6.31 | 6.63 | 6.05 | 6.49 | 6.49 | 59,000 |
| Sep 8, 2023 | 6.38 | 6.50 | 6.09 | 6.32 | 6.32 | 121,300 |
| Sep 7, 2023 | 6.01 | 6.40 | 6.01 | 6.38 | 6.38 | 60,400 |
| Sep 6, 2023 | 6.17 | 6.36 | 5.97 | 6.06 | 6.06 | 112,600 |
| Sep 5, 2023 | 6.69 | 6.78 | 6.10 | 6.14 | 6.14 | 187,400 |
| Sep 1, 2023 | 6.53 | 6.68 | 6.46 | 6.61 | 6.61 | 96,100 |
| Aug 31, 2023 | 6.69 | 6.85 | 6.30 | 6.48 | 6.48 | 224,100 |
| Aug 30, 2023 | 6.02 | 6.66 | 6.01 | 6.63 | 6.63 | 305,500 |
| Aug 29, 2023 | 7.75 | 7.76 | 5.86 | 6.10 | 6.10 | 732,200 |
| Aug 28, 2023 | 7.91 | 8.22 | 7.73 | 7.85 | 7.85 | 158,200 |
| Aug 25, 2023 | 7.53 | 8.10 | 7.51 | 7.77 | 7.77 | 155,800 |
| Aug 24, 2023 | 7.54 | 7.73 | 7.40 | 7.56 | 7.56 | 78,600 |
| Aug 23, 2023 | 7.28 | 7.87 | 7.28 | 7.55 | 7.55 | 123,500 |
| Aug 22, 2023 | 7.76 | 8.11 | 7.07 | 7.34 | 7.34 | 259,700 |
| Aug 21, 2023 | 6.95 | 7.84 | 6.95 | 7.71 | 7.71 | 263,100 |
| Aug 18, 2023 | 7.28 | 7.43 | 6.86 | 6.91 | 6.91 | 169,800 |
| Aug 17, 2023 | 6.64 | 7.40 | 6.64 | 7.34 | 7.34 | 224,600 |
| Aug 16, 2023 | 6.98 | 7.35 | 6.60 | 6.64 | 6.64 | 245,500 |
| Aug 15, 2023 | 6.69 | 7.74 | 6.66 | 7.14 | 7.14 | 561,200 |
| Aug 14, 2023 | 5.98 | 6.68 | 5.95 | 6.61 | 6.61 | 176,400 |
| Aug 11, 2023 | 5.95 | 6.38 | 5.94 | 6.04 | 6.04 | 199,300 |
| Aug 10, 2023 | 5.80 | 6.10 | 5.79 | 5.96 | 5.96 | 191,200 |
| Aug 9, 2023 | 5.72 | 5.96 | 5.55 | 5.90 | 5.90 | 245,100 |
| Aug 8, 2023 | 4.71 | 5.79 | 4.65 | 5.73 | 5.73 | 324,800 |
| Aug 7, 2023 | 4.56 | 4.75 | 4.50 | 4.71 | 4.71 | 78,500 |
| Aug 4, 2023 | 4.50 | 4.60 | 4.43 | 4.57 | 4.57 | 26,600 |
| Aug 3, 2023 | 4.40 | 4.54 | 4.35 | 4.44 | 4.44 | 32,700 |
| Aug 2, 2023 | 4.49 | 4.55 | 4.40 | 4.46 | 4.46 | 35,200 |
| Aug 1, 2023 | 4.44 | 4.65 | 4.39 | 4.59 | 4.59 | 80,900 |
| Jul 31, 2023 | 4.54 | 4.54 | 4.30 | 4.40 | 4.40 | 56,500 |
| Jul 28, 2023 | 4.43 | 4.53 | 4.39 | 4.53 | 4.53 | 21,000 |
| Jul 27, 2023 | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | 24,800 |
| Jul 26, 2023 | 4.45 | 4.53 | 4.38 | 4.44 | 4.44 | 39,900 |
| Jul 25, 2023 | 4.51 | 4.58 | 4.42 | 4.44 | 4.44 | 34,300 |
| Jul 24, 2023 | 4.62 | 4.63 | 4.52 | 4.52 | 4.52 | 21,300 |
| Jul 21, 2023 | 4.53 | 4.62 | 4.46 | 4.55 | 4.55 | 28,400 |
| Jul 20, 2023 | 4.43 | 4.53 | 4.40 | 4.46 | 4.46 | 15,500 |
| Jul 19, 2023 | 4.49 | 4.59 | 4.40 | 4.43 | 4.43 | 38,100 |
| Jul 18, 2023 | 4.37 | 4.59 | 4.32 | 4.54 | 4.54 | 44,300 |
| Jul 17, 2023 | 4.46 | 4.52 | 4.35 | 4.37 | 4.37 | 58,700 |
| Jul 14, 2023 | 4.41 | 4.53 | 4.35 | 4.48 | 4.48 | 17,700 |
| Jul 13, 2023 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | 21,300 |
| Jul 12, 2023 | 4.51 | 4.54 | 4.40 | 4.42 | 4.42 | 19,500 |
| Jul 11, 2023 | 4.32 | 4.56 | 4.32 | 4.47 | 4.47 | 45,900 |
| Jul 10, 2023 | 4.29 | 4.44 | 4.28 | 4.33 | 4.33 | 44,000 |
| Jul 7, 2023 | 4.44 | 4.48 | 4.25 | 4.28 | 4.28 | 48,600 |
| Jul 6, 2023 | 4.53 | 4.53 | 4.31 | 4.39 | 4.39 | 45,500 |
| Jul 5, 2023 | 4.67 | 4.78 | 4.48 | 4.49 | 4.49 | 51,700 |
| Jul 3, 2023 | 4.83 | 4.85 | 4.54 | 4.70 | 4.70 | 70,400 |
| Jun 30, 2023 | 4.87 | 4.88 | 4.65 | 4.78 | 4.78 | 103,800 |
| Jun 29, 2023 | 4.86 | 4.92 | 4.77 | 4.80 | 4.80 | 49,700 |
| Jun 28, 2023 | 4.91 | 4.99 | 4.78 | 4.85 | 4.85 | 66,800 |
| Jun 27, 2023 | 4.99 | 5.05 | 4.86 | 4.94 | 4.94 | 67,200 |
| Jun 26, 2023 | 5.15 | 5.15 | 4.91 | 4.92 | 4.92 | 81,600 |
| Jun 23, 2023 | 5.07 | 5.16 | 5.01 | 5.05 | 5.05 | 149,200 |
| Jun 22, 2023 | 4.90 | 5.12 | 4.89 | 5.05 | 5.05 | 156,100 |
| Jun 21, 2023 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 155,500 |
| Jun 20, 2023 | 4.72 | 4.92 | 4.72 | 4.85 | 4.85 | 124,500 |
| Jun 16, 2023 | 4.55 | 4.86 | 4.50 | 4.73 | 4.73 | 347,400 |
| Jun 15, 2023 | 4.79 | 4.92 | 4.77 | 4.80 | 4.80 | 90,000 |
| Jun 14, 2023 | 4.77 | 4.90 | 4.72 | 4.77 | 4.77 | 85,000 |
| Jun 13, 2023 | 4.68 | 4.90 | 4.68 | 4.77 | 4.77 | 138,200 |
| Jun 12, 2023 | 4.72 | 4.83 | 4.62 | 4.65 | 4.65 | 67,000 |
| Jun 9, 2023 | 4.60 | 4.81 | 4.60 | 4.70 | 4.70 | 85,300 |
| Jun 8, 2023 | 4.76 | 4.83 | 4.56 | 4.58 | 4.58 | 106,900 |
| Jun 7, 2023 | 4.69 | 4.74 | 4.55 | 4.69 | 4.69 | 79,400 |
| Jun 6, 2023 | 4.55 | 4.70 | 4.48 | 4.61 | 4.61 | 113,900 |
| Jun 5, 2023 | 4.55 | 4.60 | 4.41 | 4.55 | 4.55 | 51,600 |
| Jun 2, 2023 | 4.56 | 4.64 | 4.46 | 4.55 | 4.55 | 60,200 |
| Jun 1, 2023 | 4.50 | 4.65 | 4.50 | 4.55 | 4.55 | 27,800 |
| May 31, 2023 | 4.40 | 4.62 | 4.40 | 4.53 | 4.53 | 64,400 |
| May 30, 2023 | 4.47 | 4.58 | 4.40 | 4.40 | 4.40 | 33,100 |
| May 26, 2023 | 4.65 | 4.72 | 4.41 | 4.51 | 4.51 | 83,400 |
| May 25, 2023 | 4.67 | 4.75 | 4.61 | 4.65 | 4.65 | 33,200 |
| May 24, 2023 | 4.72 | 4.75 | 4.61 | 4.69 | 4.69 | 87,800 |
| May 23, 2023 | 4.70 | 4.90 | 4.68 | 4.74 | 4.74 | 62,800 |
| May 22, 2023 | 4.51 | 4.74 | 4.51 | 4.66 | 4.66 | 70,100 |
| May 19, 2023 | 4.60 | 4.72 | 4.30 | 4.50 | 4.50 | 112,100 |
| May 18, 2023 | 4.34 | 4.67 | 4.34 | 4.62 | 4.62 | 138,700 |
| May 17, 2023 | 4.17 | 4.38 | 4.17 | 4.35 | 4.35 | 29,700 |
| May 16, 2023 | 4.08 | 4.30 | 4.02 | 4.24 | 4.24 | 22,900 |
| May 15, 2023 | 4.00 | 4.20 | 3.93 | 4.19 | 4.19 | 40,500 |
| May 12, 2023 | 4.08 | 4.19 | 3.91 | 4.03 | 4.03 | 62,100 |
| May 11, 2023 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | 29,900 |
| May 10, 2023 | 4.15 | 4.15 | 4.04 | 4.08 | 4.08 | 27,000 |
| May 9, 2023 | 3.85 | 4.17 | 3.82 | 4.03 | 4.03 | 89,600 |
| May 8, 2023 | 3.95 | 3.96 | 3.79 | 3.90 | 3.90 | 34,800 |
| May 5, 2023 | 3.85 | 3.99 | 3.75 | 3.92 | 3.92 | 77,500 |
| May 4, 2023 | 3.81 | 3.92 | 3.77 | 3.77 | 3.77 | 31,000 |
| May 3, 2023 | 3.78 | 3.95 | 3.78 | 3.84 | 3.84 | 37,600 |
| May 2, 2023 | 3.92 | 3.92 | 3.70 | 3.76 | 3.76 | 51,300 |
| May 1, 2023 | 3.87 | 4.03 | 3.87 | 3.91 | 3.91 | 38,700 |
| Apr 28, 2023 | 3.88 | 3.95 | 3.85 | 3.89 | 3.89 | 35,500 |
| Apr 27, 2023 | 3.98 | 3.99 | 3.82 | 3.88 | 3.88 | 54,100 |
| Apr 26, 2023 | 3.96 | 3.97 | 3.86 | 3.95 | 3.95 | 78,100 |
| Apr 25, 2023 | 4.03 | 4.06 | 3.91 | 3.93 | 3.93 | 67,900 |
Related Tickers
ACXP Acurx Pharmaceuticals, Inc.
2.0300
-0.49%
MDNAF Medicenna Therapeutics Corp.
1.3900
+21.93%
ALDX Aldeyra Therapeutics, Inc.
3.9400
+0.77%
EWTX Edgewise Therapeutics, Inc.
16.11
+2.94%
MESO Mesoblast Limited
6.22
+3.67%
ADTX Aditxt, Inc.
2.3700
+4.41%
CMRX Chimerix, Inc.
0.9060
-2.09%
SLDB Solid Biosciences Inc.
8.77
-3.73%
NGENF NervGen Pharma Corp.
1.5300
0.00%
EPIX ESSA Pharma Inc.
6.25
-2.34%