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

Capricor Therap (NQ: CAPR )

5.410 +0.260 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 4.250 4.408 4.210 4.220 72,408 -0.03(-0.71%)
Jan 30, 2023 4.200 4.460 4.200 4.250 69,877 +0.01(+0.24%)
Jan 27, 2023 4.120 4.370 4.000 4.240 207,174 +0.04(+0.95%)
Jan 26, 2023 4.380 4.400 4.090 4.200 173,372 -0.18(-4.11%)
Jan 25, 2023 4.320 4.650 4.320 4.380 461,779 -0.18(-3.95%)
Jan 24, 2023 4.570 4.747 4.460 4.560 65,194 -0.07(-1.51%)
Jan 23, 2023 4.340 4.750 4.300 4.630 213,593 +0.28(+6.44%)
Jan 20, 2023 4.080 4.350 4.080 4.350 111,206 +0.35(+8.75%)
Jan 19, 2023 4.150 4.180 3.930 4.000 148,131 -0.10(-2.44%)
Jan 18, 2023 4.290 4.345 4.090 4.100 54,803 -0.17(-3.98%)
Jan 17, 2023 4.370 4.480 4.270 4.270 58,746 -0.11(-2.51%)
Jan 13, 2023 4.120 4.480 4.120 4.380 114,513 +0.25(+6.05%)
Jan 12, 2023 3.970 4.220 3.920 4.130 164,972 +0.16(+4.03%)
Jan 11, 2023 3.970 4.000 3.930 3.970 30,786 +0.02(+0.51%)
Jan 10, 2023 3.780 4.040 3.780 3.950 106,901 +0.17(+4.50%)
Jan 09, 2023 3.980 4.000 3.710 3.780 89,800 -0.21(-5.26%)
Jan 06, 2023 4.020 4.100 3.852 3.990 51,266 +0.06(+1.53%)
Jan 05, 2023 3.870 4.080 3.770 3.930 69,556 -0.02(-0.51%)
Jan 04, 2023 3.820 4.090 3.820 3.950 88,777 +0.10(+2.60%)
Jan 03, 2023 3.900 3.963 3.650 3.850 98,534 -0.01(-0.26%)
Dec 30, 2022 3.770 3.860 3.760 3.860 68,303 +0.02(+0.52%)
Dec 29, 2022 3.500 3.860 3.498 3.840 114,409 +0.34(+9.71%)
Dec 28, 2022 3.380 3.540 3.317 3.500 75,951 +0.14(+4.17%)
Dec 27, 2022 3.520 3.580 3.300 3.360 156,932 -0.16(-4.55%)
Dec 23, 2022 3.560 3.630 3.450 3.520 48,559 -0.01(-0.28%)
Dec 22, 2022 3.600 3.710 3.480 3.530 88,646 -0.12(-3.29%)
Dec 21, 2022 3.570 3.820 3.570 3.650 79,761 +0.13(+3.69%)
Dec 20, 2022 3.440 3.670 3.420 3.520 107,504 +0.08(+2.33%)
Dec 19, 2022 3.750 3.750 3.420 3.440 166,006 -0.31(-8.27%)
Dec 16, 2022 3.770 3.890 3.750 3.750 86,516 -0.14(-3.60%)
Dec 15, 2022 3.910 4.019 3.780 3.890 109,640 -0.08(-2.02%)
Dec 14, 2022 3.980 4.090 3.890 3.970 95,076 -0.07(-1.73%)
Dec 13, 2022 4.090 4.170 4.020 4.040 49,790 -0.01(-0.25%)
Dec 12, 2022 3.870 4.180 3.810 4.050 178,825 +0.24(+6.30%)
Dec 09, 2022 4.060 4.160 3.720 3.810 194,407 -0.26(-6.39%)
Dec 08, 2022 4.090 4.160 4.070 4.070 45,435 -0.05(-1.21%)
Dec 07, 2022 4.110 4.200 4.050 4.120 84,932 +0.04(+0.98%)
Dec 06, 2022 4.230 4.230 4.050 4.080 54,306 -0.10(-2.39%)
Dec 05, 2022 4.500 4.500 4.170 4.180 102,560 -0.37(-8.13%)
Dec 02, 2022 4.340 4.600 4.280 4.550 107,253 +0.22(+5.08%)
Dec 01, 2022 4.550 4.620 4.310 4.330 201,226 -0.14(-3.13%)
Nov 30, 2022 4.010 4.680 4.010 4.470 423,784 +0.45(+11.19%)
Nov 29, 2022 3.900 4.030 3.850 4.020 117,767 +0.08(+2.03%)
Nov 28, 2022 4.110 4.240 3.910 3.940 107,532 -0.13(-3.19%)
Nov 25, 2022 4.190 4.190 4.010 4.070 48,884 -0.06(-1.45%)
Nov 23, 2022 4.120 4.200 4.110 4.130 45,540 +0.07(+1.72%)
Nov 22, 2022 4.120 4.190 4.000 4.060 66,362 -0.02(-0.49%)
Nov 21, 2022 4.060 4.240 3.970 4.080 110,057 +0.04(+0.99%)
Nov 18, 2022 3.920 4.100 3.900 4.040 80,048 +0.17(+4.39%)
Nov 17, 2022 3.980 3.995 3.850 3.870 151,516 -0.11(-2.76%)
Nov 16, 2022 4.090 4.105 3.930 3.980 172,900 -0.10(-2.57%)
Nov 15, 2022 4.180 4.280 4.030 4.085 206,955 -0.05(-1.33%)
Nov 14, 2022 4.500 4.565 4.025 4.140 346,439 -0.41(-9.01%)
Nov 11, 2022 4.680 4.819 4.470 4.550 208,065 -0.35(-7.14%)
Nov 10, 2022 4.680 4.950 4.661 4.900 85,887 +0.19(+4.03%)
Nov 09, 2022 4.900 4.900 4.700 4.710 108,089 -0.18(-3.68%)
Nov 08, 2022 4.940 5.010 4.850 4.890 59,583 -0.05(-1.01%)
Nov 07, 2022 4.960 5.070 4.820 4.940 112,262 -0.01(-0.20%)
Nov 04, 2022 5.200 5.200 4.870 4.950 133,107 -0.19(-3.70%)
Nov 03, 2022 5.000 5.305 4.920 5.140 173,595 +0.06(+1.18%)
Nov 02, 2022 5.400 5.430 5.020 5.080 241,717 -0.36(-6.62%)
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.