17.79
price down icon5.97%   -1.13
after-market 시간 외 거래: 17.75 -0.04 -0.22%
loading

Capricor Therapeutics Inc 주식 (CAPR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $20.03 $17.02 $3.01 2,198,299.0 -5.97%
2024-11-20 $19.39 $18.22 $1.17 814,059.0 +2.49%
2024-11-19 $19.09 $18.04 $1.05 690,955.0 +0.44%
2024-11-18 $19.47 $17.21 $2.26 1,211,720.0 -1.24%
2024-11-15 $19.12 $18.03 $1.09 926,927.0 +0.65%
2024-11-14 $19.50 $16.92 $2.58 1,852,501.0 +9.34%
2024-11-13 $18.58 $16.77 $1.81 1,703,796.0 -6.57%
2024-11-12 $19.49 $17.92 $1.57 1,323,044.0 -7.37%
2024-11-11 $20.25 $19.10 $1.15 718,388.0 -0.81%
2024-11-08 $19.80 $18.66 $1.14 720,042.0 +4.51%
2024-11-07 $20.37 $18.44 $1.93 1,072,715.0 +3.40%
2024-11-06 $19.21 $17.50 $1.71 1,339,780.0 -1.19%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $20.74 $16.77 $3.97 19,315,504.0 -11.49%
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

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

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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
자본화:     |  볼륨(24시간):