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 (%)
Oct 31, 2019 2.540 2.600 2.500 2.560 15,397 +0.04(+1.59%)
Oct 30, 2019 2.560 2.590 2.470 2.520 31,884 -0.03(-1.18%)
Oct 29, 2019 2.630 2.690 2.550 2.550 42,059 -0.07(-2.67%)
Oct 28, 2019 2.730 2.780 2.575 2.620 35,488 -0.02(-0.76%)
Oct 25, 2019 2.640 2.760 2.640 2.640 33,300 -0.06(-2.22%)
Oct 24, 2019 2.667 2.750 2.580 2.700 26,120 -0.06(-2.17%)
Oct 23, 2019 2.620 2.810 2.570 2.760 28,218 +0.18(+6.98%)
Oct 22, 2019 2.590 2.750 2.560 2.580 28,850 -0.03(-1.15%)
Oct 21, 2019 2.700 2.730 2.514 2.610 73,879 -0.08(-2.97%)
Oct 18, 2019 2.690 2.790 2.520 2.690 32,400 -0.02(-0.74%)
Oct 17, 2019 2.820 2.840 2.660 2.710 33,659 -0.13(-4.58%)
Oct 16, 2019 2.500 2.910 2.450 2.840 166,385 +0.26(+10.08%)
Oct 15, 2019 2.560 2.670 2.490 2.580 36,839 +0.01(+0.39%)
Oct 14, 2019 2.480 2.710 2.480 2.570 52,251 +0.07(+2.80%)
Oct 11, 2019 2.500 2.610 2.400 2.500 41,800 +0.02(+0.81%)
Oct 10, 2019 2.540 2.540 2.390 2.480 114,307 -0.11(-4.25%)
Oct 09, 2019 2.800 2.850 2.540 2.590 114,380 -0.20(-7.17%)
Oct 08, 2019 2.920 2.940 2.710 2.790 134,066 -0.22(-7.31%)
Oct 07, 2019 2.920 3.130 2.660 3.010 1,197,269 -0.35(-10.42%)
Oct 04, 2019 3.500 3.590 3.250 3.360 168,000 -0.17(-4.82%)
Oct 03, 2019 3.560 3.665 3.460 3.530 151,384 +0.05(+1.44%)
Oct 02, 2019 3.510 3.629 3.190 3.480 106,800 -0.07(-1.97%)
Oct 01, 2019 3.700 3.800 3.400 3.550 376,298 -0.15(-4.05%)
Sep 30, 2019 3.070 3.740 3.010 3.700 512,988 +0.62(+20.13%)
Sep 27, 2019 2.860 3.090 2.845 3.080 107,000 +0.22(+7.69%)
Sep 26, 2019 2.980 3.040 2.795 2.860 98,270 -0.12(-4.03%)
Sep 25, 2019 3.030 3.130 2.957 2.980 132,988 -0.05(-1.65%)
Sep 24, 2019 3.170 3.300 2.980 3.030 376,878 -0.05(-1.62%)
Sep 23, 2019 3.140 3.160 2.920 3.080 106,996 -0.01(-0.32%)
Sep 20, 2019 2.900 3.090 2.860 3.090 135,900 +0.24(+8.42%)
Sep 19, 2019 2.880 2.960 2.800 2.850 114,798 +0.00(+0.00%)
Sep 18, 2019 2.980 3.060 2.830 2.850 241,419 -0.24(-7.77%)
Sep 17, 2019 3.230 3.230 2.800 3.090 3,667,738 +0.37(+13.60%)
Sep 16, 2019 2.720 2.780 2.600 2.720 19,134 +0.01(+0.36%)
Sep 13, 2019 2.590 2.830 2.560 2.710 55,200 +0.09(+3.45%)
Sep 12, 2019 2.670 2.680 2.590 2.620 24,712 -0.02(-0.76%)
Sep 11, 2019 2.630 2.687 2.600 2.640 25,695 -0.01(-0.38%)
Sep 10, 2019 2.640 2.730 2.540 2.650 37,085 -0.04(-1.49%)
Sep 09, 2019 2.730 2.780 2.540 2.690 88,524 +0.02(+0.75%)
Sep 06, 2019 2.460 2.740 2.460 2.670 75,100 +0.13(+5.12%)
Sep 05, 2019 2.470 2.613 2.422 2.540 32,796 +0.07(+2.83%)
Sep 04, 2019 2.520 2.520 2.370 2.470 34,864 -0.01(-0.40%)
Sep 03, 2019 2.500 2.510 2.310 2.480 37,282 +0.10(+4.20%)
Aug 30, 2019 2.420 2.530 2.300 2.380 55,800 -0.04(-1.65%)
Aug 29, 2019 2.440 2.530 2.390 2.420 39,488 -0.02(-0.82%)
Aug 28, 2019 2.580 2.680 2.310 2.440 59,316 -0.14(-5.43%)
Aug 27, 2019 2.700 2.895 2.580 2.580 137,601 -0.12(-4.44%)
Aug 26, 2019 2.580 2.700 2.530 2.700 28,445 +0.11(+4.25%)
Aug 23, 2019 2.730 2.780 2.520 2.590 80,600 -0.12(-4.43%)
Aug 22, 2019 2.650 2.810 2.590 2.710 63,600 +0.04(+1.50%)
Aug 21, 2019 2.790 2.790 2.500 2.670 143,139 -0.08(-2.91%)
Aug 20, 2019 2.960 2.960 2.720 2.750 130,755 -0.24(-8.03%)
Aug 19, 2019 2.880 3.160 2.810 2.990 291,563 +0.07(+2.40%)
Aug 16, 2019 2.890 2.980 2.780 2.920 120,500 +0.02(+0.69%)
Aug 15, 2019 2.830 3.146 2.760 2.900 346,630 +0.10(+3.57%)
Aug 14, 2019 2.940 2.940 2.664 2.800 55,911 -0.18(-6.04%)
Aug 13, 2019 2.970 3.070 2.660 2.980 92,479 -0.04(-1.32%)
Aug 12, 2019 2.990 3.150 2.870 3.020 57,963 +0.07(+2.37%)
Aug 09, 2019 3.690 3.785 2.950 2.950 86,100 -0.30(-9.23%)
Aug 08, 2019 3.480 3.480 3.250 3.250 26,715 -0.25(-7.14%)
Aug 07, 2019 3.720 3.880 3.350 3.500 34,622 -0.25(-6.67%)
Aug 06, 2019 3.890 3.890 3.650 3.750 36,782 -0.11(-2.85%)
Aug 05, 2019 3.770 3.920 3.760 3.860 42,263 +0.04(+1.05%)
Aug 02, 2019 3.930 3.961 3.770 3.820 43,100 -0.16(-4.02%)
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.