CAPR - CAPRICOR THERAPEUTICS, INC.
IEX Last Trade
14.08
0.060 0.426%
Share volume: 15,876
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$14.02
0.06
0.43%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.15 | $14.15 | $14.30 | $14.30 | $13.61 | $13.61 | $14.01 | $14.01 | 333,817 | $333,720.00 |
| 12/23/2024 | $13.00 | $13.00 | $14.16 | $14.16 | $12.65 | $12.65 | $14.13 | $14.13 | 1,345,371 | $1,345,371.00 |
| 12/20/2024 | $12.64 | $12.64 | $13.53 | $13.53 | $12.57 | $12.57 | $13.07 | $13.07 | 5,854,409 | $5,852,866.00 |
| 12/19/2024 | $12.69 | $12.69 | $13.06 | $13.06 | $12.30 | $12.30 | $12.90 | $12.90 | 1,146,602 | $1,146,602.00 |
| 12/18/2024 | $13.13 | $13.13 | $13.66 | $13.66 | $12.25 | $12.25 | $12.52 | $12.52 | 1,156,580 | $1,156,580.00 |
| 12/17/2024 | $13.80 | $13.80 | $14.27 | $14.27 | $13.18 | $13.18 | $13.20 | $13.20 | 827,048 | $827,048.00 |
| 12/16/2024 | $13.00 | $13.00 | $14.50 | $14.50 | $13.00 | $13.00 | $13.88 | $13.88 | 1,231,437 | $1,231,437.00 |
| 12/13/2024 | $14.23 | $14.23 | $14.63 | $14.63 | $13.19 | $13.19 | $13.26 | $13.26 | 1,280,997 | $1,280,997.00 |