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 30, 2020 4.100 4.132 3.830 3.860 627,500 -0.30(-7.21%)
Oct 29, 2020 4.010 4.260 3.880 4.160 470,156 +0.12(+2.97%)
Oct 28, 2020 4.290 4.300 4.020 4.040 458,925 -0.35(-7.97%)
Oct 27, 2020 4.370 4.420 4.290 4.390 160,051 +0.02(+0.46%)
Oct 26, 2020 4.390 4.580 4.330 4.370 266,915 -0.10(-2.24%)
Oct 23, 2020 4.500 4.560 4.320 4.470 277,700 -0.08(-1.76%)
Oct 22, 2020 4.260 4.640 4.250 4.550 328,845 +0.35(+8.33%)
Oct 21, 2020 4.440 4.440 4.160 4.200 444,415 -0.21(-4.76%)
Oct 20, 2020 4.630 4.630 4.390 4.410 370,939 -0.22(-4.75%)
Oct 19, 2020 4.760 4.790 4.560 4.630 420,688 -0.14(-2.94%)
Oct 16, 2020 4.960 4.990 4.750 4.770 314,400 -0.10(-2.05%)
Oct 15, 2020 4.800 4.910 4.670 4.870 381,239 +0.02(+0.41%)
Oct 14, 2020 4.910 4.930 4.790 4.850 249,680 -0.05(-1.02%)
Oct 13, 2020 4.910 4.950 4.780 4.900 343,398 -0.01(-0.20%)
Oct 12, 2020 5.000 5.090 4.890 4.910 396,695 -0.02(-0.41%)
Oct 09, 2020 4.910 4.980 4.830 4.930 433,500 +0.04(+0.82%)
Oct 08, 2020 5.010 5.060 4.810 4.890 433,107 -0.11(-2.20%)
Oct 07, 2020 5.080 5.150 4.900 5.000 462,604 -0.04(-0.79%)
Oct 06, 2020 5.190 5.240 5.010 5.040 483,147 -0.14(-2.70%)
Oct 05, 2020 4.880 5.200 4.880 5.180 449,601 +0.26(+5.28%)
Oct 02, 2020 4.870 5.180 4.770 4.920 812,000 -0.31(-5.93%)
Oct 01, 2020 5.260 5.360 5.090 5.230 634,027 -0.02(-0.38%)
Sep 30, 2020 5.530 5.590 5.130 5.250 648,502 -0.16(-2.96%)
Sep 29, 2020 5.230 5.450 5.130 5.410 516,275 +0.17(+3.24%)
Sep 28, 2020 5.340 5.600 5.070 5.240 729,856 -0.06(-1.13%)
Sep 25, 2020 5.020 5.330 5.012 5.300 493,000 +0.32(+6.43%)
Sep 24, 2020 4.980 5.170 4.730 4.980 839,217 -0.13(-2.54%)
Sep 23, 2020 5.420 6.050 4.960 5.110 3,718,378 -0.20(-3.77%)
Sep 22, 2020 5.140 5.320 4.990 5.310 468,609 +0.13(+2.51%)
Sep 21, 2020 5.500 5.560 4.900 5.180 888,837 -0.38(-6.83%)
Sep 18, 2020 5.780 6.570 5.320 5.560 3,992,200 -0.33(-5.60%)
Sep 17, 2020 4.710 6.330 4.590 5.890 4,193,435 +1.09(+22.71%)
Sep 16, 2020 4.670 4.950 4.550 4.800 619,678 +0.12(+2.56%)
Sep 15, 2020 5.260 5.300 4.660 4.680 1,327,624 -0.69(-12.85%)
Sep 14, 2020 4.880 5.450 4.820 5.370 1,242,009 +0.61(+12.82%)
Sep 11, 2020 4.730 4.930 4.582 4.760 534,300 +0.08(+1.71%)
Sep 10, 2020 4.500 5.130 4.410 4.680 1,569,828 +0.24(+5.41%)
Sep 09, 2020 4.620 4.640 4.400 4.440 787,790 -0.15(-3.27%)
Sep 08, 2020 4.440 4.800 4.320 4.590 628,373 -0.14(-2.96%)
Sep 04, 2020 5.190 5.190 4.195 4.730 1,805,800 -0.50(-9.56%)
Sep 03, 2020 5.410 5.500 5.070 5.230 912,375 -0.29(-5.25%)
Sep 02, 2020 5.550 5.730 5.370 5.520 803,798 -0.05(-0.90%)
Sep 01, 2020 5.860 5.870 5.450 5.570 766,716 -0.46(-7.63%)
Aug 31, 2020 5.300 6.260 5.140 6.030 1,931,843 +0.77(+14.64%)
Aug 28, 2020 5.000 5.390 4.950 5.260 716,200 +0.17(+3.34%)
Aug 27, 2020 5.490 5.490 4.850 5.090 1,495,446 -0.48(-8.62%)
Aug 26, 2020 5.650 5.700 5.430 5.570 744,622 -0.14(-2.45%)
Aug 25, 2020 6.190 6.200 5.550 5.710 4,227,112 +0.20(+3.63%)
Aug 24, 2020 5.830 5.840 5.280 5.510 1,355,262 -0.44(-7.39%)
Aug 21, 2020 6.000 6.100 5.830 5.950 828,000 -0.05(-0.83%)
Aug 20, 2020 6.090 6.240 5.930 6.000 1,077,513 -0.18(-2.91%)
Aug 19, 2020 6.410 6.540 6.140 6.180 1,080,878 -0.33(-5.07%)
Aug 18, 2020 6.660 6.720 6.290 6.510 1,203,985 -0.17(-2.54%)
Aug 17, 2020 6.250 6.700 6.100 6.680 1,700,970 +0.49(+7.92%)
Aug 14, 2020 6.170 6.390 6.010 6.190 1,570,000 +0.01(+0.16%)
Aug 13, 2020 5.870 6.230 5.820 6.180 1,010,189 +0.24(+4.04%)
Aug 12, 2020 6.410 6.530 5.770 5.940 3,034,857 -0.78(-11.61%)
Aug 11, 2020 6.050 7.490 5.600 6.720 9,187,551 +0.64(+10.53%)
Aug 10, 2020 6.640 6.690 6.030 6.080 2,338,248 -0.45(-6.89%)
Aug 07, 2020 6.450 7.190 6.040 6.530 5,071,400 -1.37(-17.34%)
Aug 06, 2020 7.910 8.110 7.460 7.900 2,554,354 -0.30(-3.66%)
Aug 05, 2020 8.080 8.420 7.820 8.200 1,688,438 +0.13(+1.61%)
Aug 04, 2020 7.420 8.820 7.200 8.070 5,710,119 +0.39(+5.08%)
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.