Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capricor Therap (NQ: CAPR )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.170 3.570 3.570 419,993 +0.42(+13.33%)
Jan 28, 2022 3.020 3.220 2.940 3.150 360,909 +0.20(+6.78%)
Jan 27, 2022 3.190 3.200 2.930 2.950 419,369 -0.25(-7.81%)
Jan 26, 2022 3.470 3.550 3.108 3.200 1,056,688 -0.24(-6.98%)
Jan 25, 2022 2.960 3.560 2.880 3.440 7,616,230 +0.61(+21.55%)
Jan 24, 2022 2.910 2.910 2.560 2.830 213,322 -0.06(-2.08%)
Jan 21, 2022 2.905 2.981 2.800 2.890 109,240 -0.05(-1.70%)
Jan 20, 2022 2.970 3.075 2.940 2.940 55,146 +0.00(+0.00%)
Jan 19, 2022 3.010 3.095 2.900 2.940 76,543 -0.08(-2.65%)
Jan 18, 2022 3.050 3.200 2.950 3.020 157,313 -0.07(-2.27%)
Jan 14, 2022 3.090 0 +0.02(+0.65%)
Jan 13, 2022 3.190 3.210 3.040 3.070 83,588 -0.12(-3.76%)
Jan 12, 2022 3.200 3.320 3.110 3.190 130,671 +0.01(+0.31%)
Jan 11, 2022 3.070 3.250 3.020 3.180 232,988 +0.11(+3.58%)
Jan 10, 2022 3.040 3.090 2.940 3.070 82,820 +0.05(+1.66%)
Jan 07, 2022 3.030 3.079 2.950 3.020 72,904 +0.03(+1.00%)
Jan 06, 2022 3.090 3.090 2.890 2.990 130,212 +0.00(+0.00%)
Jan 05, 2022 3.090 3.165 2.970 2.990 169,371 -0.13(-4.17%)
Jan 04, 2022 3.220 3.250 3.050 3.120 179,585 -0.06(-1.89%)
Jan 03, 2022 2.940 3.250 2.940 3.180 165,730 +0.25(+8.53%)
Dec 31, 2021 2.970 3.020 2.831 2.930 411,272 -0.07(-2.33%)
Dec 30, 2021 2.930 3.100 2.910 3.000 245,290 +0.06(+2.04%)
Dec 29, 2021 2.980 3.090 2.900 2.940 239,763 -0.03(-1.01%)
Dec 28, 2021 3.210 3.210 2.945 2.970 334,700 -0.25(-7.76%)
Dec 27, 2021 3.390 3.420 3.190 3.220 165,597 -0.17(-5.01%)
Dec 23, 2021 3.260 3.410 3.160 3.390 222,010 +0.13(+3.99%)
Dec 22, 2021 3.170 3.310 3.110 3.260 155,733 +0.10(+3.16%)
Dec 21, 2021 3.250 3.286 3.140 3.160 166,264 -0.07(-2.17%)
Dec 20, 2021 3.115 3.340 3.115 3.230 112,465 -0.06(-1.82%)
Dec 17, 2021 3.210 3.420 3.110 3.290 305,083 +0.08(+2.49%)
Dec 16, 2021 3.220 3.380 3.170 3.210 251,409 +0.05(+1.58%)
Dec 15, 2021 3.000 3.260 2.900 3.160 153,988 +0.13(+4.29%)
Dec 14, 2021 3.090 3.110 2.750 3.030 376,193 +0.01(+0.33%)
Dec 13, 2021 3.130 3.170 2.900 3.020 249,153 -0.10(-3.21%)
Dec 10, 2021 3.200 3.340 3.100 3.120 134,315 -0.07(-2.35%)
Dec 09, 2021 3.320 3.400 3.160 3.195 127,832 -0.10(-3.18%)
Dec 08, 2021 3.170 3.370 3.000 3.300 182,206 +0.15(+4.76%)
Dec 07, 2021 3.010 3.190 2.960 3.150 146,262 +0.19(+6.42%)
Dec 06, 2021 2.900 3.000 2.850 2.960 198,580 +0.07(+2.42%)
Dec 03, 2021 3.080 3.080 2.840 2.890 310,415 -0.17(-5.56%)
Dec 02, 2021 3.220 3.293 2.940 3.060 406,070 -0.15(-4.67%)
Dec 01, 2021 3.370 3.430 3.170 3.210 242,554 -0.16(-4.75%)
Nov 30, 2021 3.240 3.390 3.180 3.370 184,745 +0.07(+2.12%)
Nov 29, 2021 3.470 3.560 3.270 3.300 176,415 -0.11(-3.23%)
Nov 26, 2021 3.360 3.600 3.270 3.410 282,832 +0.03(+0.89%)
Nov 24, 2021 3.260 3.440 3.230 3.380 81,503 +0.09(+2.74%)
Nov 23, 2021 3.310 3.399 3.100 3.290 129,759 -0.06(-1.79%)
Nov 22, 2021 3.280 3.470 3.130 3.350 311,875 +0.02(+0.75%)
Nov 19, 2021 3.250 3.390 3.160 3.325 113,328 +0.10(+3.26%)
Nov 18, 2021 3.400 3.480 3.177 3.220 147,858 -0.16(-4.73%)
Nov 17, 2021 3.470 3.540 3.360 3.380 126,124 -0.08(-2.31%)
Nov 16, 2021 3.400 3.510 3.340 3.460 178,076 +0.04(+1.17%)
Nov 15, 2021 3.500 3.500 3.355 3.420 125,416 -0.04(-1.16%)
Nov 12, 2021 3.500 3.540 3.350 3.460 188,281 -0.01(-0.29%)
Nov 11, 2021 3.510 3.590 3.440 3.470 202,656 -0.04(-1.14%)
Nov 10, 2021 3.530 3.510 265,672 -0.11(-3.04%)
Nov 09, 2021 3.780 3.775 3.500 3.620 224,148 -0.06(-1.63%)
Nov 08, 2021 3.710 3.790 3.650 3.680 200,062 -0.05(-1.34%)
Nov 05, 2021 3.800 3.815 3.680 3.730 168,666 -0.08(-2.10%)
Nov 04, 2021 3.840 3.914 3.780 3.810 122,221 -0.05(-1.30%)
Nov 03, 2021 3.920 3.930 3.730 3.860 184,975 -0.03(-0.77%)
Nov 02, 2021 3.800 3.890 3.710 3.890 114,002 +0.09(+2.37%)
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.