U.S. markets open in 7 hours 27 minutes

Capricor Therapeutics, Inc. (CAPR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2400-0.1500 (-3.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20214.36004.45004.11004.24004.2400217,100
Apr 09, 20214.44004.53004.32004.39004.3900109,900
Apr 08, 20214.38004.46004.27004.42004.4200120,600
Apr 07, 20214.39004.59004.30004.37004.3700176,800
Apr 06, 20214.50004.58004.36004.44004.4400174,800
Apr 05, 20214.94004.96004.41004.48004.4800538,100
Apr 01, 20214.73004.85004.68004.83004.8300114,600
Mar 31, 20214.72004.88004.65004.68004.6800224,100
Mar 30, 20214.73004.78004.55004.62004.6200143,300
Mar 29, 20215.02005.07004.70004.70004.7000211,100
Mar 26, 20215.17005.22004.96005.09005.0900147,400
Mar 25, 20214.96005.15004.80005.12005.1200153,400
Mar 24, 20215.25005.35004.93004.95004.9500283,100
Mar 23, 20215.28005.30004.90005.20005.2000441,800
Mar 22, 20215.36005.45005.17005.28005.2800370,300
Mar 19, 20215.12005.47005.05005.35005.3500485,000
Mar 18, 20215.24005.25005.04005.21005.2100495,900
Mar 17, 20214.93005.29004.72005.29005.2900584,700
Mar 16, 20215.20005.20004.76004.82004.8200577,000
Mar 15, 20215.12005.27005.08005.20005.2000287,300
Mar 12, 20215.02005.19004.82005.18005.1800541,200
Mar 11, 20215.59005.85005.53005.54005.5400274,800
Mar 10, 20215.53005.62005.39005.44005.4400222,400
Mar 09, 20215.37005.62005.31005.44005.4400376,500
Mar 08, 20215.53005.57004.95005.15005.1500677,000
Mar 05, 20215.10005.39004.62005.34005.3400480,400
Mar 04, 20215.64005.80004.84005.06005.0600701,000
Mar 03, 20215.79005.89005.51005.72005.7200445,100
Mar 02, 20215.92006.05005.74005.74005.7400295,600
Mar 01, 20216.23006.48005.96006.01006.0100320,500
Feb 26, 20216.00006.33005.83006.14006.1400338,500
Feb 25, 20216.65006.80005.70006.14006.1400512,800
Feb 24, 20216.25007.05006.25006.65006.6500617,700
Feb 23, 20216.67006.67006.05006.24006.2400809,000
Feb 22, 20217.57007.71006.81006.83006.8300614,400
Feb 19, 20217.27007.64007.24007.50007.5000425,100
Feb 18, 20217.22007.49006.92007.23007.2300401,000
Feb 17, 20217.36007.45007.03007.38007.3800278,800
Feb 16, 20217.64007.64006.95007.27007.2700620,000
Feb 12, 20217.70007.77007.34007.47007.4700371,800
Feb 11, 20218.00008.20007.68007.80007.8000537,600
Feb 10, 20218.20008.40007.24007.93007.9300891,200
Feb 09, 20217.92008.21007.55007.78007.78001,186,500
Feb 08, 20216.89007.98006.74007.92007.92002,189,800
Feb 05, 20217.05007.22006.51006.82006.8200572,600
Feb 04, 20216.74007.15006.59006.85006.8500572,300
Feb 03, 20216.60006.95006.41006.59006.5900476,100
Feb 02, 20216.53006.86006.42006.59006.5900659,500
Feb 01, 20217.37007.41006.50006.60006.60001,497,500
Jan 29, 20216.33006.79005.70006.58006.58002,199,500
Jan 28, 20215.80006.55005.73006.38006.38001,042,000
Jan 27, 20215.90006.35005.43005.74005.74001,614,500
Jan 26, 20217.61007.66006.02006.35006.35003,439,500
Jan 25, 20215.78007.92005.69007.70007.70005,113,400
Jan 22, 20215.28005.75005.20005.71005.7100862,400
Jan 21, 20215.25005.47004.97005.39005.3900667,600
Jan 20, 20215.46005.54005.05005.25005.2500619,100
Jan 19, 20215.13005.85005.02005.44005.44001,702,200
Jan 15, 20215.07005.15004.62004.99004.99001,256,100
Jan 14, 20214.42005.20004.42004.84004.84002,183,100
Jan 13, 20214.83004.89004.32004.44004.44001,359,200
Jan 12, 20215.15005.96004.69004.91004.91008,984,600
Jan 11, 20214.36004.82004.36004.39004.3900905,600
Jan 08, 20214.45004.82004.21004.35004.35002,002,300
Jan 07, 20213.65004.05003.64003.98003.9800655,200
Jan 06, 20213.69003.83003.59003.63003.6300344,600
Jan 05, 20213.78003.78003.65003.66003.6600188,900
Jan 04, 20213.40003.88003.32003.74003.7400703,100
Dec 31, 20203.69003.72003.42003.43003.4300795,200
Dec 30, 20203.83003.91003.60003.70003.7000627,200
Dec 29, 20204.29004.29003.66003.82003.82001,277,700
Dec 28, 20203.92004.15003.85004.04004.0400780,100
Dec 24, 20203.90003.95003.83003.90003.9000268,300
Dec 23, 20204.03004.05003.88003.89003.8900535,600
Dec 22, 20204.01004.07003.90003.97003.9700331,300
Dec 21, 20204.10004.16003.94004.00004.0000584,100
Dec 18, 20204.22004.27004.17004.17004.1700263,800
Dec 17, 20204.24004.33004.20004.22004.2200294,500
Dec 16, 20204.23004.31004.12004.24004.2400411,500
Dec 15, 20204.27004.33004.18004.22004.2200348,400
Dec 14, 20204.20004.33004.17004.27004.2700466,700
Dec 11, 20204.22004.28004.10004.20004.2000598,200
Dec 10, 20204.11004.30004.08004.22004.2200325,400
Dec 09, 20204.49004.49004.06004.15004.1500666,500
Dec 08, 20204.32004.39004.21004.31004.3100295,400
Dec 07, 20204.67004.78004.37004.40004.4000514,500
Dec 04, 20204.22004.72004.15004.58004.5800925,100
Dec 03, 20204.19004.22004.11004.15004.1500247,100
Dec 02, 20204.16004.24004.03004.14004.1400260,700
Dec 01, 20204.17004.28004.11004.16004.1600372,700
Nov 30, 20204.25004.27004.08004.20004.2000478,700
Nov 27, 20204.05004.37003.91004.29004.2900604,200
Nov 25, 20204.00004.13003.87004.03004.0300504,000
Nov 24, 20204.20004.29003.93004.03004.0300679,900
Nov 23, 20204.30004.31004.13004.17004.1700551,500
Nov 20, 20204.40004.43004.25004.30004.3000312,500
Nov 19, 20204.40004.53004.30004.35004.3500303,900
Nov 18, 20204.22004.55004.22004.42004.4200477,600
Nov 17, 20204.41004.44004.20004.27004.2700500,500
Nov 16, 20204.38004.45004.20004.39004.3900271,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...