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
)
5.800
+0.160 (+2.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 04, 2024
5.730
6.150
5.650
5.800
810,631
+0.16(+2.84%)
Jun 03, 2024
5.680
5.910
5.610
5.640
275,588
-0.04(-0.70%)
May 31, 2024
5.570
5.940
5.510
5.680
385,871
+0.13(+2.34%)
May 30, 2024
5.540
5.650
5.410
5.550
492,672
-0.05(-0.89%)
May 29, 2024
6.070
6.106
5.570
5.600
608,204
-0.50(-8.20%)
May 28, 2024
6.010
6.140
5.640
6.100
503,765
+0.11(+1.84%)
May 24, 2024
6.020
6.065
5.900
5.990
235,713
-0.08(-1.32%)
May 23, 2024
6.250
6.250
6.020
6.070
196,252
-0.18(-2.88%)
May 22, 2024
6.290
6.350
6.100
6.250
322,059
-0.04(-0.64%)
May 21, 2024
6.320
6.350
6.020
6.290
289,253
-0.01(-0.16%)
May 20, 2024
6.230
6.410
6.146
6.300
404,418
+0.10(+1.61%)
May 17, 2024
5.790
6.534
5.790
6.200
755,112
+0.56(+9.93%)
May 16, 2024
5.360
5.800
5.271
5.640
499,051
+0.31(+5.82%)
May 15, 2024
5.210
5.470
5.210
5.330
284,215
+0.13(+2.50%)
May 14, 2024
5.130
5.470
5.000
5.200
667,280
-0.24(-4.41%)
May 13, 2024
5.340
5.440
5.261
5.440
193,827
+0.14(+2.64%)
May 10, 2024
5.420
5.500
5.230
5.300
233,835
-0.12(-2.21%)
May 09, 2024
5.360
5.490
5.330
5.420
111,219
+0.05(+0.93%)
May 08, 2024
5.360
5.477
5.250
5.370
196,232
-0.09(-1.65%)
May 07, 2024
5.580
5.680
5.410
5.460
362,751
-0.07(-1.27%)
May 06, 2024
5.470
5.570
5.450
5.530
140,948
+0.06(+1.10%)
May 03, 2024
5.280
5.780
5.280
5.470
259,837
+0.23(+4.39%)
May 02, 2024
5.400
5.400
5.180
5.240
210,194
-0.09(-1.69%)
May 01, 2024
5.280
5.440
5.240
5.330
171,035
+0.06(+1.14%)
Apr 30, 2024
5.280
5.479
5.160
5.270
248,659
-0.06(-1.13%)
Apr 29, 2024
5.650
5.682
5.270
5.330
448,900
-0.08(-1.48%)
Apr 26, 2024
5.140
5.490
5.120
5.410
639,212
+0.26(+5.05%)
Apr 25, 2024
5.060
5.240
4.910
5.150
388,128
+0.11(+2.18%)
Apr 24, 2024
5.260
5.646
5.000
5.040
919,728
+0.22(+4.56%)
Apr 23, 2024
4.900
5.020
4.700
4.820
478,470
-0.12(-2.43%)
Apr 22, 2024
4.990
5.110
4.920
4.940
357,005
-0.07(-1.40%)
Apr 19, 2024
5.000
5.280
4.870
5.010
354,057
-0.04(-0.79%)
Apr 18, 2024
5.600
5.650
4.685
5.050
935,721
-0.50(-9.01%)
Apr 17, 2024
5.980
6.050
5.440
5.550
484,149
-0.38(-6.41%)
Apr 16, 2024
5.770
6.030
5.690
5.930
276,550
+0.07(+1.19%)
Apr 15, 2024
6.270
6.330
5.650
5.860
344,645
-0.39(-6.24%)
Apr 12, 2024
6.110
6.290
6.030
6.250
166,012
+0.02(+0.32%)
Apr 11, 2024
6.280
6.470
6.010
6.230
372,874
-0.07(-1.11%)
Apr 10, 2024
6.570
6.710
6.060
6.300
311,458
-0.30(-4.55%)
Apr 09, 2024
6.550
6.760
6.450
6.600
225,835
+0.02(+0.30%)
Apr 08, 2024
6.720
6.800
6.540
6.580
121,798
-0.14(-2.08%)
Apr 05, 2024
6.700
6.820
6.510
6.720
269,173
+0.02(+0.30%)
Apr 04, 2024
6.790
7.000
6.690
6.700
238,304
-0.10(-1.47%)
Apr 03, 2024
6.940
7.070
6.640
6.800
165,895
-0.09(-1.31%)
Apr 02, 2024
6.970
7.065
6.850
6.890
189,417
-0.21(-2.89%)
Apr 01, 2024
6.790
7.280
6.730
7.095
413,949
+0.30(+4.49%)
Mar 28, 2024
6.740
6.935
6.600
6.790
185,085
+0.02(+0.30%)
Mar 27, 2024
6.290
7.040
6.190
6.770
382,715
+0.46(+7.29%)
Mar 26, 2024
6.660
6.680
6.210
6.310
336,593
-0.32(-4.83%)
Mar 25, 2024
6.410
6.660
5.960
6.630
444,440
+0.25(+3.92%)
Mar 22, 2024
6.750
6.756
5.800
6.380
744,570
-0.50(-7.27%)
Mar 21, 2024
6.920
7.040
6.720
6.880
415,905
+0.03(+0.44%)
Mar 20, 2024
6.720
6.930
6.450
6.850
399,149
+0.06(+0.88%)
Mar 19, 2024
6.780
7.220
6.670
6.790
926,951
+0.03(+0.44%)
Mar 18, 2024
6.400
6.910
6.100
6.760
527,153
+0.37(+5.79%)
Mar 15, 2024
6.200
6.676
6.070
6.390
500,983
+0.22(+3.57%)
Mar 14, 2024
5.940
6.359
5.830
6.170
281,223
+0.23(+3.87%)
Mar 13, 2024
5.900
6.050
5.790
5.940
165,817
+0.04(+0.68%)
Mar 12, 2024
5.790
5.954
5.500
5.900
308,068
+0.10(+1.72%)
Mar 11, 2024
6.110
6.185
5.690
5.800
656,130
-0.09(-1.53%)
Mar 08, 2024
4.980
5.890
4.970
5.890
718,542
+0.85(+16.87%)
Mar 07, 2024
5.240
5.260
4.860
5.040
274,935
-0.14(-2.80%)
Mar 06, 2024
5.220
5.280
4.960
5.185
343,175
+0.23(+4.64%)
Mar 05, 2024
4.650
5.028
4.640
4.955
272,837
+0.29(+6.10%)
Mar 04, 2024
4.740
4.780
4.570
4.670
203,976
+0.10(+2.30%)
Mar 01, 2024
4.430
4.690
4.210
4.565
385,261
+0.37(+8.69%)
Feb 29, 2024
4.430
4.482
4.100
4.200
192,159
-0.13(-3.00%)
Feb 28, 2024
4.520
4.600
4.190
4.330
142,643
-0.01(-0.23%)
Feb 27, 2024
4.060
4.612
4.060
4.340
446,639
+0.38(+9.60%)
Feb 26, 2024
3.930
4.010
3.870
3.960
76,351
+0.05(+1.28%)
Feb 23, 2024
3.850
4.120
3.850
3.910
266,445
+0.03(+0.77%)
Feb 22, 2024
3.920
3.960
3.810
3.880
130,342
+0.02(+0.52%)
Feb 21, 2024
3.850
3.930
3.780
3.860
102,104
+0.02(+0.52%)
Feb 20, 2024
3.660
3.850
3.630
3.840
184,339
+0.23(+6.37%)
Feb 16, 2024
3.700
3.800
3.560
3.610
287,677
-0.16(-4.24%)
Feb 15, 2024
3.880
3.905
3.740
3.770
78,997
-0.11(-2.84%)
Feb 14, 2024
3.820
3.930
3.760
3.880
160,321
+0.05(+1.31%)
Feb 13, 2024
3.930
3.975
3.820
3.830
108,083
-0.16(-4.01%)
Feb 12, 2024
3.880
4.060
3.820
3.990
64,907
+0.08(+2.05%)
Feb 09, 2024
3.990
4.060
3.800
3.910
332,688
-0.07(-1.76%)
Feb 08, 2024
3.960
4.080
3.880
3.980
125,282
+0.07(+1.79%)
Feb 07, 2024
3.970
4.010
3.860
3.910
110,350
-0.08(-2.01%)
Feb 06, 2024
3.850
4.020
3.850
3.990
139,246
+0.09(+2.31%)
Feb 05, 2024
3.980
4.020
3.820
3.900
180,138
-0.06(-1.64%)
Feb 02, 2024
4.040
4.080
3.910
3.965
145,358
-0.11(-2.58%)
Feb 01, 2024
4.030
4.170
4.000
4.070
136,033
+0.03(+0.74%)
Jan 31, 2024
4.050
4.180
4.000
4.040
169,140
-0.03(-0.74%)
Jan 30, 2024
4.070
4.090
4.000
4.070
93,594
-0.03(-0.73%)
Jan 29, 2024
4.050
4.180
4.000
4.100
152,790
+0.05(+1.23%)
Jan 26, 2024
4.150
4.219
3.990
4.050
79,004
-0.05(-1.22%)
Jan 25, 2024
4.090
4.100
3.960
4.100
60,222
+0.02(+0.49%)
Jan 24, 2024
4.220
4.490
4.030
4.080
346,587
-0.05(-1.21%)
Jan 23, 2024
4.160
4.290
4.080
4.130
101,724
-0.02(-0.48%)
Jan 22, 2024
4.110
4.240
4.020
4.150
171,114
+0.12(+2.98%)
Jan 19, 2024
4.160
4.160
3.940
4.030
137,476
-0.10(-2.42%)
Jan 18, 2024
4.220
4.292
3.970
4.130
230,573
-0.06(-1.43%)
Jan 17, 2024
4.140
4.230
3.880
4.190
391,210
-0.01(-0.24%)
Jan 16, 2024
4.440
4.450
4.140
4.200
370,940
-0.22(-4.98%)
Jan 12, 2024
4.500
4.640
4.405
4.420
295,780
-0.18(-3.91%)
Jan 11, 2024
5.240
5.240
4.580
4.600
497,811
-0.62(-11.88%)
Jan 10, 2024
5.260
5.300
5.040
5.220
142,012
-0.03(-0.57%)
Jan 09, 2024
5.280
5.390
5.080
5.250
234,784
-0.10(-1.87%)
Jan 08, 2024
5.430
5.470
5.200
5.350
252,261
-0.08(-1.47%)
Jan 05, 2024
5.270
5.460
5.130
5.430
258,151
+0.13(+2.45%)
Jan 04, 2024
5.130
5.480
5.050
5.300
499,768
+0.11(+2.12%)
Jan 03, 2024
5.120
5.350
5.060
5.190
203,984
+0.07(+1.37%)
Jan 02, 2024
4.890
5.350
4.791
5.120
326,688
+0.23(+4.70%)
Dec 29, 2023
4.950
5.000
4.790
4.890
162,195
-0.06(-1.11%)
Dec 28, 2023
5.040
5.173
4.810
4.945
204,013
-0.13(-2.66%)
Dec 27, 2023
4.730
5.140
4.730
5.080
401,840
+0.28(+5.83%)
Dec 26, 2023
4.450
4.847
4.400
4.800
344,913
+0.35(+7.87%)
Dec 22, 2023
4.450
4.579
4.350
4.450
217,453
-0.02(-0.45%)
Dec 21, 2023
4.370
4.560
4.370
4.470
158,967
+0.11(+2.52%)
Dec 20, 2023
4.240
4.479
4.150
4.360
396,980
+0.13(+3.07%)
Dec 19, 2023
4.280
4.330
4.050
4.230
251,733
-0.02(-0.47%)
Dec 18, 2023
4.350
4.590
4.120
4.250
476,914
-0.09(-2.07%)
Dec 15, 2023
4.260
4.420
4.170
4.340
493,300
+0.10(+2.36%)
Dec 14, 2023
4.240
4.360
4.010
4.240
361,467
+0.08(+1.92%)
Dec 13, 2023
3.940
4.200
3.905
4.160
568,526
+0.28(+7.22%)
Dec 12, 2023
3.560
4.150
3.531
3.880
530,905
+0.27(+7.48%)
Dec 11, 2023
3.710
3.910
3.245
3.610
464,301
-0.08(-2.17%)
Dec 08, 2023
3.400
3.700
3.375
3.690
241,880
+0.27(+7.89%)
Dec 07, 2023
3.330
3.480
3.310
3.420
142,322
+0.08(+2.40%)
Dec 06, 2023
3.350
3.530
3.250
3.340
338,921
+0.04(+1.21%)
Dec 05, 2023
3.170
3.300
3.090
3.300
196,197
+0.13(+4.10%)
Dec 04, 2023
2.990
3.250
2.990
3.170
282,748
+0.21(+7.09%)
Dec 01, 2023
2.990
3.050
2.900
2.960
159,832
-0.01(-0.34%)
Nov 30, 2023
2.990
3.000
2.930
2.970
177,004
+0.02(+0.68%)
Nov 29, 2023
2.950
2.990
2.910
2.950
67,963
-0.01(-0.34%)
Nov 28, 2023
2.970
2.980
2.930
2.960
83,446
-0.03(-1.00%)
Nov 27, 2023
3.000
3.000
2.930
2.990
143,719
-0.01(-0.33%)
Nov 24, 2023
2.990
3.054
2.950
3.000
77,204
+0.02(+0.67%)
Nov 22, 2023
2.980
2.990
2.940
2.980
47,717
+0.06(+2.05%)
Nov 21, 2023
2.960
3.010
2.870
2.920
77,038
-0.05(-1.68%)
Nov 20, 2023
3.020
3.095
2.930
2.970
130,259
-0.07(-2.30%)
Nov 17, 2023
3.090
3.130
3.000
3.040
290,000
-0.04(-1.30%)
Nov 16, 2023
3.240
3.250
3.030
3.080
315,033
-0.13(-4.05%)
Nov 15, 2023
3.000
3.390
2.950
3.210
248,757
+0.20(+6.64%)
Nov 14, 2023
2.860
3.140
2.800
3.010
402,662
+0.17(+5.99%)
Nov 13, 2023
2.810
2.850
2.720
2.840
74,279
+0.04(+1.43%)
Nov 10, 2023
2.750
2.830
2.680
2.800
300,043
+0.04(+1.45%)
Nov 09, 2023
2.880
2.880
2.720
2.760
287,458
-0.09(-3.16%)
Nov 08, 2023
2.900
2.900
2.750
2.850
133,254
-0.01(-0.35%)
Nov 07, 2023
2.840
2.880
2.830
2.860
182,065
+0.00(+0.18%)
Nov 06, 2023
2.860
2.910
2.810
2.855
104,373
-0.02(-0.52%)
Nov 03, 2023
2.850
2.877
2.820
2.870
319,870
+0.04(+1.41%)
Nov 02, 2023
2.830
2.870
2.800
2.830
98,945
+0.03(+1.07%)
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
.