Stockscreener 앱 받기
4.77
2.80%
0.13
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-28 | $5.25 | $4.64 | $0.61 | 4,248,824.0 | +2.80% |
| 2024-06-27 | $4.74 | $4.56 | $0.18 | 330,494.0 | +0.22% |
| 2024-06-26 | $4.65 | $4.45 | $0.20 | 428,283.0 | -0.22% |
| 2024-06-25 | $5.06 | $4.58 | $0.48 | 506,273.0 | -3.13% |
| 2024-06-24 | $4.84 | $4.61 | $0.23 | 273,463.0 | +1.91% |
| 2024-06-21 | $4.91 | $4.70 | $0.21 | 375,114.0 | -1.26% |
| 2024-06-20 | $4.91 | $4.67 | $0.24 | 189,807.0 | -1.65% |
| 2024-06-18 | $4.97 | $4.72 | $0.255 | 429,180.0 | -2.42% |
| 2024-06-17 | $5.24 | $4.94 | $0.30 | 343,833.0 | -4.06% |
| 2024-06-14 | $5.35 | $5.03 | $0.3187 | 215,498.0 | -2.27% |
| 2024-06-13 | $5.41 | $5.04 | $0.375 | 175,288.0 | +4.55% |
| 2024-06-12 | $5.77 | $4.93 | $0.84 | 630,786.0 | -8.83% |
| 2024-06-11 | $5.77 | $5.37 | $0.40 | 335,973.0 | +2.59% |
| 2024-06-10 | $5.44 | $5.06 | $0.3785 | 239,589.0 | +3.24% |
| 2024-06-07 | $5.45 | $5.17 | $0.28 | 247,653.0 | -4.38% |
| 2024-06-06 | $5.66 | $5.44 | $0.22 | 219,043.0 | -2.49% |
| 2024-06-05 | $5.80 | $5.48 | $0.32 | 391,872.0 | -3.10% |
| 2024-06-04 | $6.15 | $5.65 | $0.50 | 806,027.0 | +2.84% |
| 2024-06-03 | $5.91 | $5.61 | $0.30 | 253,452.0 | -0.70% |
| 2024-05-31 | $5.94 | $5.51 | $0.4299 | 385,870.0 | +2.34% |
| 2024-05-30 | $5.65 | $5.41 | $0.24 | 492,664.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $6.15 | $4.45 | $1.70 | 14,889,276.0 | -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% |
1.40%
자본화:
|
볼륨(24시간):