Stockscreener 앱 받기
18.45
0.78%
-0.145
시간 외 거래:
18.89
0.44
+2.38%
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $19.30 | $18.01 | $1.29 | 651,391.0 | -0.78% |
| 2024-11-04 | $19.70 | $18.56 | $1.14 | 1,097,583.0 | -4.40% |
| 2024-11-01 | $20.74 | $19.27 | $1.47 | 796,005.0 | -3.23% |
| 2024-10-31 | $21.63 | $20.04 | $1.59 | 889,228.0 | -5.90% |
| 2024-10-30 | $22.90 | $21.00 | $1.90 | 1,044,327.0 | -2.86% |
| 2024-10-29 | $22.36 | $20.77 | $1.59 | 1,310,679.0 | +2.47% |
| 2024-10-28 | $22.43 | $20.82 | $1.61 | 1,013,774.0 | -1.47% |
| 2024-10-25 | $22.61 | $21.01 | $1.60 | 1,503,899.0 | +2.69% |
| 2024-10-24 | $22.32 | $20.26 | $2.06 | 1,269,048.0 | -0.84% |
| 2024-10-23 | $21.45 | $19.61 | $1.84 | 1,807,692.0 | +6.21% |
| 2024-10-22 | $21.16 | $19.55 | $1.61 | 1,576,408.0 | -2.09% |
| 2024-10-21 | $20.98 | $18.56 | $2.42 | 2,324,247.0 | +9.07% |
| 2024-10-18 | $19.13 | $17.98 | $1.15 | 2,751,244.0 | +2.00% |
| 2024-10-17 | $20.48 | $18.16 | $2.32 | 5,002,298.0 | -9.85% |
| 2024-10-16 | $21.80 | $19.07 | $2.73 | 2,811,866.0 | -5.05% |
| 2024-10-15 | $23.40 | $18.92 | $4.48 | 3,692,187.0 | +10.32% |
| 2024-10-14 | $19.79 | $17.02 | $2.77 | 2,086,397.0 | +10.19% |
| 2024-10-11 | $20.36 | $16.81 | $3.55 | 4,567,803.0 | +3.68% |
| 2024-10-10 | $17.26 | $15.34 | $1.92 | 3,105,770.0 | -0.98% |
| 2024-10-09 | $20.00 | $16.59 | $3.41 | 3,581,681.0 | -10.45% |
| 2024-10-08 | $21.47 | $18.25 | $3.22 | 4,304,840.0 | +6.85% |
Capricor Therapeutics Inc 주식 (CAPR) 연도별 가격 이력
이 심층 분석에서는 Capricor Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capricor Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.74 | $18.01 | $2.73 | 3,196,370.0 | -8.21% |
| 2024-10 | $23.40 | $13.77 | $9.63 | 80,832,572.0 | +32.15% |
| 2024-09 | $15.65 | $3.98 | $11.67 | 102,106,322.0 | +232.82% |
| 2024-08 | $4.90 | $3.52 | $1.38 | 7,274,622.0 | +12.56% |
| 2024-07 | $5.26 | $4.02 | $1.24 | 7,558,876.0 | -14.88% |
| 2024-06 | $6.15 | $4.45 | $1.70 | 10,640,452.0 | -16.02% |
| 2024-05 | $6.53 | $5.00 | $1.53 | 7,517,621.0 | +7.78% |
| 2024-04 | $7.28 | $4.68 | $2.60 | 8,332,175.0 | -22.39% |
| 2024-03 | $7.22 | $4.21 | $3.01 | 8,451,937.0 | +61.67% |
| 2024-02 | $4.61 | $3.56 | $1.05 | 3,368,784.0 | +3.96% |
| 2024-01 | $5.48 | $3.88 | $1.60 | 5,011,331.0 | -17.38% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.17 | $2.90 | $2.27 | 6,392,472.0 | +64.65% |
| 2023-11 | $3.39 | $2.68 | $0.7099 | 3,644,073.0 | +5.32% |
| 2023-10 | $3.50 | $2.70 | $0.798 | 6,620,711.0 | -17.54% |
| 2023-09 | $6.84 | $3.31 | $3.53 | 4,921,551.0 | -47.22% |
| 2023-08 | $8.22 | $4.35 | $3.87 | 4,864,204.0 | +47.27% |
| 2023-07 | $4.85 | $4.25 | $0.5998 | 747,210.0 | -7.95% |
| 2023-06 | $5.16 | $4.41 | $0.7461 | 2,171,261.0 | +5.52% |
| 2023-05 | $4.90 | $3.70 | $1.20 | 1,249,686.0 | +16.45% |
| 2023-04 | $4.42 | $3.82 | $0.60 | 1,183,570.0 | -7.82% |
| 2023-03 | $5.24 | $4.01 | $1.23 | 2,093,920.0 | -7.25% |
| 2023-02 | $4.69 | $3.92 | $0.7699 | 1,550,833.0 | +7.82% |
| 2023-01 | $4.75 | $3.65 | $1.10 | 2,461,988.0 | +9.33% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.62 | $3.30 | $1.32 | 2,216,783.0 | -13.65% |
| 2022-11 | $5.60 | $3.85 | $1.75 | 3,152,080.0 | -19.60% |
| 2022-10 | $6.58 | $5.52 | $1.06 | 4,038,059.0 | -7.33% |
| 2022-09 | $6.21 | $4.97 | $1.24 | 4,386,548.0 | +3.09% |
| 2022-08 | $5.99 | $4.32 | $1.67 | 4,732,054.0 | +26.25% |
| 2022-07 | $5.19 | $3.47 | $1.72 | 2,302,504.0 | +32.09% |
| 2022-06 | $4.75 | $3.31 | $1.44 | 2,811,565.0 | -3.86% |
| 2022-05 | $3.67 | $2.81 | $0.8599 | 1,899,248.0 | +14.51% |
| 2022-04 | $3.81 | $2.99 | $0.82 | 2,702,208.0 | -7.58% |
| 2022-03 | $5.80 | $3.27 | $2.53 | 6,824,394.0 | -15.31% |
| 2022-02 | $4.81 | $3.42 | $1.39 | 5,160,918.0 | +13.45% |
| 2022-01 | $3.57 | $2.56 | $1.01 | 11,880,071.0 | +21.84% |
2.02%
0.47%
자본화:
|
볼륨(24시간):