Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Capricor Therapeutics Inc | CAPR | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.28 | 5.28 | 5.7799 | 5.47 | 5.24 |
CAPR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.14 | 5.7799 | 5.12 | 5.34 | 343,550 | 0.33 | 6.42% |
1 Month | 6.70 | 6.82 | 4.685 | 5.46 | 386,104 | -1.23 | -18.36% |
3 Months | 3.99 | 7.28 | 3.56 | 5.64 | 340,656 | 1.48 | 37.09% |
6 Months | 2.85 | 7.28 | 2.68 | 4.92 | 286,030 | 2.62 | 91.93% |
1 Year | 3.77 | 8.2212 | 2.68 | 4.76 | 223,162 | 1.70 | 45.09% |
3 Years | 4.71 | 8.2212 | 2.56 | 4.58 | 254,725 | 0.76 | 16.14% |
5 Years | 0.462 | 12.32 | 0.2526 | 5.92 | 758,024 | 5.01 | 1,083.98% |
CAPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 5.47 | 0.23 | 4.39% | 5.28 | 5.7799 | 5.28 | 259,837 |
May 02 2024 | 5.24 | -0.09 | -1.69% | 5.40 | 5.40 | 5.18 | 210,194 |
May 01 2024 | 5.33 | 0.06 | 1.14% | 5.28 | 5.44 | 5.24 | 171,034 |
Apr 30 2024 | 5.27 | -0.06 | -1.13% | 5.28 | 5.4788 | 5.16 | 248,659 |
Apr 29 2024 | 5.33 | -0.08 | -1.48% | 5.65 | 5.682 | 5.27 | 448,898 |
Apr 26 2024 | 5.41 | 0.26 | 5.05% | 5.14 | 5.49 | 5.12 | 638,964 |
Apr 25 2024 | 5.15 | 0.11 | 2.18% | 5.06 | 5.24 | 4.91 | 387,928 |
Apr 24 2024 | 5.04 | 0.22 | 4.56% | 5.26 | 5.6463 | 5.00 | 919,728 |
Apr 23 2024 | 4.82 | -0.12 | -2.43% | 4.90 | 5.02 | 4.70 | 478,470 |
Apr 22 2024 | 4.94 | -0.07 | -1.40% | 4.99 | 5.11 | 4.92 | 357,005 |
Apr 19 2024 | 5.01 | -0.04 | -0.79% | 5.00 | 5.28 | 4.87 | 354,037 |
Apr 18 2024 | 5.05 | -0.50 | -9.01% | 5.60 | 5.65 | 4.685 | 935,719 |
Apr 17 2024 | 5.55 | -0.38 | -6.41% | 5.98 | 6.05 | 5.44 | 483,121 |
Apr 16 2024 | 5.93 | 0.07 | 1.19% | 5.77 | 6.03 | 5.69 | 276,550 |
Apr 15 2024 | 5.86 | -0.39 | -6.24% | 6.27 | 6.33 | 5.65 | 344,645 |
Apr 12 2024 | 6.25 | 0.02 | 0.32% | 6.11 | 6.29 | 6.03 | 166,012 |
Apr 11 2024 | 6.23 | -0.07 | -1.11% | 6.28 | 6.47 | 6.01 | 372,854 |
Apr 10 2024 | 6.30 | -0.30 | -4.55% | 6.57 | 6.71 | 6.06 | 311,458 |
Apr 09 2024 | 6.60 | 0.02 | 0.30% | 6.55 | 6.76 | 6.45 | 225,826 |
Apr 08 2024 | 6.58 | -0.14 | -2.08% | 6.72 | 6.80 | 6.54 | 121,798 |
Apr 05 2024 | 6.72 | 0.02 | 0.30% | 6.70 | 6.82 | 6.51 | 269,172 |