Indicators

Capricor Therap (NQ: CAPR )

6.250 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.250	4.700	4.130	4.640	1,252,000	+0.26(+5.94%)
May 28, 2020	4.790	4.840	4.280	4.380	1,134,803	-0.36(-7.59%)
May 27, 2020	5.350	5.440	4.500	4.740	1,599,639	-0.52(-9.89%)
May 26, 2020	5.570	5.740	5.250	5.260	1,130,412	-0.13(-2.41%)
May 22, 2020	5.400	5.650	5.200	5.390	1,205,300	+0.10(+1.89%)
May 21, 2020	4.980	5.590	4.700	5.290	1,781,119	+0.30(+6.01%)
May 20, 2020	5.290	5.350	4.650	4.990	2,073,518	-0.41(-7.59%)
May 19, 2020	5.650	5.750	5.350	5.400	1,087,653	-0.11(-2.00%)
May 18, 2020	5.770	5.900	5.120	5.510	2,097,698	-0.48(-8.01%)
May 15, 2020	6.130	6.390	5.558	5.990	2,048,700	-0.56(-8.55%)
May 14, 2020	6.990	6.990	6.300	6.550	2,133,687	-0.11(-1.65%)
May 13, 2020	7.690	7.750	6.500	6.660	7,933,054	-1.24(-15.70%)
May 12, 2020	8.100	8.600	7.390	7.900	2,466,648	-0.28(-3.42%)
May 11, 2020	7.090	8.600	7.090	8.180	4,832,274	+1.13(+16.03%)
May 08, 2020	7.140	7.180	6.850	7.050	1,069,300	-0.01(-0.14%)
May 07, 2020	7.240	7.300	6.800	7.060	2,596,195	+0.26(+3.82%)
May 06, 2020	6.970	7.300	6.600	6.800	2,138,675	-0.05(-0.73%)
May 05, 2020	6.670	7.180	6.110	6.850	4,708,679	-0.40(-5.52%)
May 04, 2020	7.350	8.200	7.120	7.250	7,966,442	-0.02(-0.28%)

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.