Stockscreener 앱 받기
13.07
1.32%
0.17
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.53 | $12.57 | $0.9586 | 5,458,045.0 | +1.32% |
| 2024-12-19 | $13.06 | $12.30 | $0.76 | 1,057,089.0 | +3.04% |
| 2024-12-18 | $13.66 | $12.25 | $1.41 | 1,149,411.0 | -5.15% |
| 2024-12-17 | $14.27 | $13.18 | $1.09 | 812,645.0 | -4.90% |
| 2024-12-16 | $14.50 | $13.00 | $1.50 | 1,227,857.0 | +4.68% |
| 2024-12-13 | $14.63 | $13.19 | $1.44 | 1,278,665.0 | -7.53% |
| 2024-12-12 | $14.75 | $14.16 | $0.59 | 781,228.0 | +0.70% |
| 2024-12-11 | $15.21 | $14.15 | $1.06 | 806,711.0 | -4.24% |
| 2024-12-10 | $15.47 | $14.65 | $0.82 | 850,344.0 | -1.39% |
| 2024-12-09 | $15.48 | $14.67 | $0.81 | 1,068,456.0 | +1.48% |
| 2024-12-06 | $15.56 | $14.51 | $1.05 | 1,361,574.0 | +2.27% |
| 2024-12-05 | $15.80 | $13.54 | $2.26 | 3,260,083.0 | +14.23% |
| 2024-12-04 | $16.78 | $12.51 | $4.27 | 4,719,221.0 | -22.96% |
| 2024-12-03 | $20.75 | $16.07 | $4.68 | 3,650,761.0 | -15.94% |
| 2024-12-02 | $20.14 | $18.53 | $1.61 | 1,394,872.0 | +3.31% |
| 2024-11-29 | $19.61 | $18.82 | $0.7875 | 568,685.0 | -0.16% |
| 2024-11-27 | $20.10 | $18.67 | $1.43 | 1,266,460.0 | -0.10% |
| 2024-11-26 | $20.21 | $18.56 | $1.65 | 1,216,179.0 | +1.28% |
| 2024-11-25 | $19.52 | $18.35 | $1.16 | 1,397,752.0 | +1.07% |
| 2024-11-22 | $18.88 | $17.51 | $1.37 | 998,015.0 | +4.67% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $12.25 | $8.50 | 34,335,007.0 | -31.25% |
| 2024-11 | $20.74 | $16.77 | $3.97 | 22,564,296.0 | -5.42% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):