ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Capricor Therap (NQ: CAPR )

9.950 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 10.06 10.30 9.050 9.950 2,552,157 -0.04(-0.40%)
Sep 26, 2024 9.960 11.10 9.700 9.990 5,810,112 -0.35(-3.38%)
Sep 25, 2024 9.970 12.87 9.900 10.34 41,973,072 +1.24(+13.63%)
Sep 24, 2024 8.430 9.245 7.424 9.100 30,497,602 +3.13(+52.43%)
Sep 23, 2024 5.110 6.000 5.100 5.970 1,457,555 +0.92(+18.22%)
Sep 20, 2024 4.990 5.120 4.930 5.050 439,637 +0.06(+1.20%)
Sep 19, 2024 5.250 5.260 4.920 4.990 319,319 -0.13(-2.54%)
Sep 18, 2024 5.200 5.600 5.024 5.120 816,600 +0.04(+0.79%)
Sep 17, 2024 4.860 5.190 4.590 5.080 1,675,423 +0.67(+15.19%)
Sep 16, 2024 4.590 4.740 4.350 4.410 138,416 -0.18(-3.92%)
Sep 13, 2024 4.230 4.650 4.200 4.590 296,759 +0.41(+9.81%)
Sep 12, 2024 4.200 4.280 4.050 4.180 186,093 +0.00(+0.00%)
Sep 11, 2024 4.260 4.330 4.160 4.180 91,086 -0.10(-2.34%)
Sep 10, 2024 4.220 4.310 4.150 4.280 117,109 +0.08(+1.90%)
Sep 09, 2024 4.100 4.310 4.100 4.200 161,681 +0.12(+2.94%)
Sep 06, 2024 4.260 4.305 3.980 4.080 235,527 -0.16(-3.77%)
Sep 05, 2024 4.340 4.340 4.200 4.240 116,534 -0.11(-2.53%)
Sep 04, 2024 4.340 4.450 4.285 4.350 122,862 -0.02(-0.46%)
Sep 03, 2024 4.560 4.590 4.340 4.370 159,528 -0.20(-4.38%)
Aug 30, 2024 4.710 4.800 4.440 4.570 242,101 -0.13(-2.77%)
Aug 29, 2024 4.730 4.840 4.661 4.700 113,003 +0.01(+0.21%)
Aug 28, 2024 4.740 4.772 4.590 4.690 101,510 -0.09(-1.99%)
Aug 27, 2024 4.840 4.890 4.690 4.785 122,515 -0.10(-2.15%)
Aug 26, 2024 4.510 4.900 4.510 4.890 360,637 +0.33(+7.24%)
Aug 23, 2024 4.590 4.700 4.500 4.560 233,866 -0.02(-0.44%)
Aug 22, 2024 4.650 4.820 4.495 4.580 309,950 +0.00(+0.00%)
Aug 21, 2024 4.140 4.690 4.130 4.580 378,570 +0.49(+11.98%)
Aug 20, 2024 4.040 4.100 3.940 4.090 245,079 +0.03(+0.74%)
Aug 19, 2024 3.950 4.100 3.940 4.060 374,044 +0.10(+2.53%)
Aug 16, 2024 4.050 4.050 3.840 3.960 312,568 +0.06(+1.54%)
Aug 15, 2024 3.870 4.030 3.850 3.900 258,595 +0.08(+2.09%)
Aug 14, 2024 3.940 4.110 3.790 3.820 298,850 -0.10(-2.68%)
Aug 13, 2024 3.960 4.150 3.870 3.925 273,674 +0.00(+0.13%)
Aug 12, 2024 3.830 4.190 3.710 3.920 459,064 +0.16(+4.26%)
Aug 09, 2024 3.910 4.018 3.709 3.760 360,131 -0.12(-3.09%)
Aug 08, 2024 4.020 4.480 3.800 3.880 761,190 +0.32(+8.99%)
Aug 07, 2024 3.950 4.070 3.520 3.560 447,726 -0.35(-8.95%)
Aug 06, 2024 3.820 4.320 3.808 3.910 606,564 +0.14(+3.71%)
Aug 05, 2024 3.810 3.810 3.620 3.770 306,884 -0.12(-3.08%)
Aug 02, 2024 3.810 3.970 3.760 3.890 337,276 -0.02(-0.51%)
Aug 01, 2024 4.050 4.100 3.820 3.910 485,766 -0.15(-3.69%)
Jul 31, 2024 4.140 4.159 4.020 4.060 299,449 -0.02(-0.49%)
Jul 30, 2024 4.220 4.390 4.030 4.080 335,160 -0.17(-4.00%)
Jul 29, 2024 4.400 4.470 4.230 4.250 201,870 -0.12(-2.75%)
Jul 26, 2024 4.450 4.560 4.320 4.370 276,093 -0.06(-1.35%)
Jul 25, 2024 4.510 4.670 4.420 4.430 306,893 -0.12(-2.64%)
Jul 24, 2024 4.710 4.808 4.540 4.550 239,737 -0.23(-4.81%)
Jul 23, 2024 4.850 4.880 4.740 4.780 142,377 -0.02(-0.42%)
Jul 22, 2024 4.740 4.930 4.740 4.800 223,650 +0.11(+2.35%)
Jul 19, 2024 4.700 4.760 4.640 4.690 202,269 +0.01(+0.21%)
Jul 18, 2024 4.880 4.880 4.620 4.680 351,864 -0.14(-2.90%)
Jul 17, 2024 4.810 4.890 4.750 4.820 367,427 -0.02(-0.41%)
Jul 16, 2024 4.700 4.890 4.700 4.840 380,396 +0.18(+3.86%)
Jul 15, 2024 4.400 4.690 4.360 4.660 485,632 +0.26(+5.91%)
Jul 12, 2024 4.590 4.720 4.230 4.400 625,097 -0.19(-4.14%)
Jul 11, 2024 4.680 4.730 4.560 4.590 415,824 -0.01(-0.22%)
Jul 10, 2024 4.580 4.790 4.570 4.600 346,968 +0.01(+0.22%)
Jul 09, 2024 4.710 4.790 4.560 4.590 332,747 -0.18(-3.77%)
Jul 08, 2024 4.840 5.260 4.770 4.770 508,139 -0.04(-0.83%)
Jul 05, 2024 4.820 4.850 4.660 4.810 478,195 -0.02(-0.41%)
Jul 03, 2024 4.730 4.865 4.650 4.830 282,781 +0.11(+2.33%)
Jul 02, 2024 4.810 4.820 4.670 4.720 229,516 -0.12(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.