Capricor Therapeutics Inc (CAPR)
5.68
+0.13
(+2.34%)
USD |
NASDAQ |
May 31, 16:00
5.70
+0.02
(+0.35%)
After-Hours: 20:00
Capricor Therapeutics Price: 5.68 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 5.57 | 5.94 | 5.510 | 5.68 | 377552.0 |
May 30, 2024 | 5.54 | 5.65 | 5.41 | 5.55 | 492672.0 |
May 29, 2024 | 6.07 | 6.106 | 5.57 | 5.60 | 608214.0 |
May 28, 2024 | 6.01 | 6.14 | 5.64 | 6.10 | 503765.0 |
May 24, 2024 | 6.02 | 6.065 | 5.90 | 5.99 | 235713.0 |
May 23, 2024 | 6.25 | 6.25 | 6.02 | 6.07 | 196252.0 |
May 22, 2024 | 6.29 | 6.35 | 6.10 | 6.25 | 322059.0 |
May 21, 2024 | 6.32 | 6.35 | 6.02 | 6.29 | 289256.0 |
May 20, 2024 | 6.23 | 6.41 | 6.146 | 6.30 | 404419.0 |
May 17, 2024 | 5.79 | 6.534 | 5.79 | 6.20 | 755112.0 |
May 16, 2024 | 5.36 | 5.80 | 5.271 | 5.64 | 505314.0 |
May 15, 2024 | 5.21 | 5.47 | 5.21 | 5.33 | 284300.0 |
May 14, 2024 | 5.13 | 5.47 | 5.00 | 5.20 | 667284.0 |
May 13, 2024 | 5.34 | 5.44 | 5.261 | 5.44 | 193872.0 |
May 10, 2024 | 5.42 | 5.50 | 5.23 | 5.30 | 233835.0 |
May 09, 2024 | 5.36 | 5.49 | 5.330 | 5.42 | 111219.0 |
May 08, 2024 | 5.36 | 5.477 | 5.25 | 5.37 | 196232.0 |
May 07, 2024 | 5.58 | 5.68 | 5.41 | 5.46 | 362751.0 |
May 06, 2024 | 5.47 | 5.57 | 5.45 | 5.53 | 141068.0 |
May 03, 2024 | 5.28 | 5.780 | 5.28 | 5.47 | 259837.0 |
May 02, 2024 | 5.40 | 5.40 | 5.18 | 5.24 | 210194.0 |
May 01, 2024 | 5.28 | 5.44 | 5.24 | 5.33 | 171035.0 |
Apr 30, 2024 | 5.28 | 5.479 | 5.16 | 5.27 | 248659.0 |
Apr 29, 2024 | 5.65 | 5.682 | 5.27 | 5.33 | 448901.0 |
Apr 26, 2024 | 5.14 | 5.49 | 5.12 | 5.41 | 639212.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.94
Minimum
Mar 10 2020
9.81
Maximum
Jul 27 2020
4.214
Average
4.24
Median
Dec 16 2020
Price Benchmarks
Sarepta Therapeutics Inc | 129.86 |
PTC Therapeutics Inc | 36.38 |
Solid Biosciences Inc | 8.25 |
Inovio Pharmaceuticals Inc | 10.16 |
Stereotaxis Inc | 1.93 |
Price Related Metrics
PS Ratio | 5.933 |
Price to Book Value | 9.802 |
Earnings Yield | -14.61% |
Market Cap | 180.69M |