GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Capricor Therapeutics Stock Price (Quote) NASDAQ:CAPR

$5.72 ( 5.73% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $3.62 $6.22 Tuesday, 22nd Jun 2021 CAPR stock ended at $5.72. This is 5.73% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 16.12% from a day low at $5.36 to a day high of $6.22.
90 days $3.13 $6.22
52 weeks $3.13 $12.32

Historical Capricor Therapeutics prices

Date Open High Low Close Volume
2021-06-22 $5.43 $6.22 $5.36 $5.72 1 533 659
2021-06-21 $4.88 $5.76 $4.62 $5.41 1 552 139
2021-06-18 $4.87 $5.79 $4.83 $5.31 2 090 983
2021-06-17 $4.42 $5.40 $4.37 $5.06 3 808 986
2021-06-16 $4.50 $4.50 $4.33 $4.40 145 437
2021-06-15 $4.55 $4.58 $4.41 $4.53 118 395
2021-06-14 $4.48 $4.68 $4.31 $4.61 237 319
2021-06-11 $4.39 $4.47 $4.33 $4.45 98 344
2021-06-10 $4.50 $4.57 $4.33 $4.42 181 447
2021-06-09 $4.55 $4.60 $4.41 $4.50 217 831
2021-06-08 $4.35 $4.77 $4.35 $4.47 455 946
2021-06-07 $3.86 $4.36 $3.86 $4.30 334 593
2021-06-04 $3.95 $3.98 $3.81 $3.86 148 429
2021-06-03 $3.90 $3.99 $3.81 $3.90 179 962
2021-06-02 $3.93 $3.97 $3.86 $3.97 201 121
2021-06-01 $3.88 $3.93 $3.69 $3.87 272 441
2021-05-28 $3.70 $3.84 $3.69 $3.79 229 093
2021-05-27 $3.67 $3.80 $3.66 $3.71 168 912
2021-05-26 $3.63 $3.75 $3.62 $3.67 175 868
2021-05-25 $3.67 $3.75 $3.62 $3.65 86 627
2021-05-24 $3.89 $3.89 $3.66 $3.69 163 683
2021-05-21 $3.88 $3.94 $3.80 $3.85 156 819
2021-05-20 $3.87 $3.94 $3.73 $3.81 137 307
2021-05-19 $3.74 $3.92 $3.69 $3.85 129 080
2021-05-18 $3.91 $4.06 $3.80 $3.85 173 083
2021-05-17 $3.60 $3.93 $3.60 $3.87 275 931
2021-05-14 $3.35 $3.69 $3.24 $3.62 637 119
2021-05-13 $3.41 $3.43 $3.13 $3.16 321 217
2021-05-12 $3.64 $3.64 $3.35 $3.39 226 228
2021-05-11 $3.30 $3.59 $3.30 $3.53 442 713
2021-05-10 $3.52 $3.59 $3.34 $3.46 366 160
2021-05-07 $3.39 $3.56 $3.37 $3.47 368 674
2021-05-06 $3.71 $3.73 $3.36 $3.41 650 235
2021-05-05 $3.80 $3.84 $3.69 $3.70 302 885
2021-05-04 $4.23 $4.23 $3.75 $3.80 938 049
2021-05-03 $4.71 $4.72 $4.18 $4.25 504 638
2021-04-30 $4.34 $4.75 $4.31 $4.63 1 054 382
2021-04-29 $4.11 $5.30 $4.10 $4.54 8 951 550
2021-04-28 $3.96 $4.02 $3.90 $3.95 151 820
2021-04-27 $4.04 $4.10 $3.90 $3.92 239 405
2021-04-26 $3.92 $4.07 $3.92 $3.98 239 554
2021-04-23 $3.99 $4.06 $3.85 $3.92 189 784
2021-04-22 $3.95 $4.06 $3.90 $3.97 135 900
2021-04-21 $3.84 $4.03 $3.84 $3.95 145 682
2021-04-20 $4.02 $4.04 $3.85 $3.85 177 681
2021-04-19 $4.03 $4.07 $3.86 $3.98 254 997
2021-04-16 $4.08 $4.16 $3.97 $4.01 316 295
2021-04-15 $4.22 $4.22 $4.00 $4.02 231 060
2021-04-14 $4.19 $4.40 $4.07 $4.07 158 022
2021-04-13 $4.25 $4.36 $4.14 $4.22 112 338

About Capricor Therapeutics

Capricor Therapeutics, Inc., a biotechnology company, focuses on the discovery, development, and commercialization of novel therapeutics primarily for the treatment of cardiovascular diseases. The company’s development stage drug candidates for cardiovascular diseases include CAP-1002 and enderitide, which are in Phase II clinical trials, as well as CAP-1001, which has completed Phase I clinical trial; and CU-NP and CSps. It is also developing E... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT