Friday, 29 March 2024
Capricor Therapeutics Inc.
Date | Open | High | Low | Close | Volume |
14/10/22 | 6.110 | 6.240 | 5.810 | 5.830 | 240,800 |
13/10/22 | 6.460 | 6.580 | 6.055 | 6.180 | 328,900 |
12/10/22 | 6.370 | 6.560 | 6.335 | 6.550 | 127,300 |
11/10/22 | 6.350 | 6.518 | 6.170 | 6.390 | 200,200 |
10/10/22 | 6.390 | 6.440 | 6.140 | 6.370 | 200,600 |
07/10/22 | 5.860 | 6.340 | 5.800 | 6.240 | 529,000 |
06/10/22 | 6.060 | 6.165 | 5.900 | 5.920 | 228,300 |
05/10/22 | 6.410 | 6.414 | 6.000 | 6.100 | 321,200 |
04/10/22 | 6.160 | 6.325 | 6.160 | 6.240 | 264,400 |
03/10/22 | 6.060 | 6.220 | 6.000 | 6.100 | 116,800 |
30/09/22 | 5.880 | 6.170 | 5.880 | 6.000 | 273,600 |
29/09/22 | 5.960 | 6.100 | 5.830 | 5.930 | 122,800 |
28/09/22 | 5.860 | 6.097 | 5.780 | 5.960 | 254,200 |
26/09/22 | 5.580 | 5.970 | 5.560 | 5.760 | 106,500 |
23/09/22 | 5.370 | 6.040 | 4.970 | 5.720 | 562,600 |
22/09/22 | 5.550 | 5.550 | 5.300 | 5.440 | 109,100 |
21/09/22 | 5.750 | 5.750 | 5.520 | 5.560 | 153,300 |
20/09/22 | 5.700 | 5.790 | 5.660 | 5.760 | 97,600 |
19/09/22 | 5.960 | 6.100 | 5.750 | 5.790 | 301,600 |
16/09/22 | 5.830 | 6.040 | 5.570 | 6.040 | 417,900 |
15/09/22 | 5.860 | 6.050 | 5.800 | 5.870 | 142,700 |
14/09/22 | 5.990 | 6.049 | 5.750 | 5.890 | 246,900 |
13/09/22 | 5.960 | 6.110 | 5.820 | 5.850 | 131,700 |
12/09/22 | 5.900 | 6.120 | 5.830 | 6.080 | 218,200 |
09/09/22 | 5.950 | 6.100 | 5.840 | 5.900 | 153,400 |
08/09/22 | 6.000 | 6.085 | 5.820 | 5.930 | 216,800 |
07/09/22 | 5.750 | 6.210 | 5.650 | 6.070 | 283,500 |
06/09/22 | 5.800 | 5.890 | 5.710 | 5.750 | 115,200 |
02/09/22 | 6.050 | 6.050 | 5.730 | 5.840 | 144,600 |
01/09/22 | 5.760 | 6.040 | 5.706 | 5.920 | 233,000 |
31/08/22 | 5.560 | 5.840 | 5.540 | 5.820 | 140,000 |
30/08/22 | 5.830 | 5.930 | 5.530 | 5.590 | 207,800 |
29/08/22 | 5.600 | 5.990 | 5.600 | 5.800 | 250,800 |
26/08/22 | 5.660 | 5.860 | 5.490 | 5.710 | 474,200 |
25/08/22 | 5.630 | 5.780 | 5.420 | 5.630 | 322,300 |
24/08/22 | 5.250 | 5.600 | 5.140 | 5.520 | 249,200 |
23/08/22 | 5.010 | 5.290 | 4.913 | 5.200 | 172,000 |
22/08/22 | 5.130 | 5.270 | 4.950 | 4.950 | 124,600 |
19/08/22 | 5.270 | 5.540 | 5.000 | 5.140 | 348,900 |
18/08/22 | 5.350 | 5.550 | 5.250 | 5.400 | 195,000 |
17/08/22 | 5.110 | 5.390 | 5.000 | 5.260 | 167,000 |
16/08/22 | 4.810 | 5.300 | 4.760 | 5.100 | 228,300 |
15/08/22 | 4.920 | 5.080 | 4.659 | 4.890 | 200,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |