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

Capricor Therap (NQ: CAPR )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2019 3.290 3.290 3.050 3.128 29,660 -0.27(-8.00%)
May 30, 2019 3.000 3.500 2.900 3.400 90,521 +0.58(+20.78%)
May 29, 2019 3.020 3.020 2.803 2.815 12,362 -0.14(-4.67%)
May 28, 2019 2.900 3.149 2.600 2.953 27,584 +0.13(+4.68%)
May 24, 2019 2.800 3.240 2.600 2.821 38,100 -0.12(-3.95%)
May 23, 2019 3.681 3.681 2.526 2.937 35,955 -0.57(-16.23%)
May 22, 2019 3.400 3.900 3.200 3.506 57,381 +0.16(+4.66%)
May 21, 2019 3.200 3.800 3.110 3.350 45,993 +0.19(+5.95%)
May 20, 2019 3.440 3.499 3.100 3.162 19,101 -0.04(-1.19%)
May 17, 2019 3.700 3.785 3.110 3.200 97,520 -0.50(-13.51%)
May 16, 2019 3.888 3.888 3.661 3.700 12,245 -0.19(-4.84%)
May 15, 2019 4.100 4.245 3.500 3.888 38,325 -0.21(-5.19%)
May 14, 2019 4.300 4.484 4.100 4.101 14,239 -0.09(-2.15%)
May 13, 2019 4.110 4.397 4.069 4.191 19,490 -0.00(-0.10%)
May 10, 2019 4.110 4.345 4.100 4.195 5,520 +0.02(+0.36%)
May 09, 2019 4.270 4.385 4.059 4.180 5,467 -0.07(-1.65%)
May 08, 2019 4.219 4.468 4.050 4.250 13,324 +0.10(+2.43%)
May 07, 2019 4.600 4.900 4.005 4.149 31,514 -0.45(-9.80%)
May 06, 2019 4.799 4.829 4.410 4.600 6,278 +0.00(+0.02%)
May 03, 2019 4.620 4.800 4.593 4.599 14,090 -0.10(-2.13%)
May 02, 2019 4.690 4.845 4.550 4.699 6,295 -0.10(-2.10%)
May 01, 2019 4.900 5.000 4.500 4.800 29,459 -0.01(-0.15%)
Apr 30, 2019 4.800 5.000 4.700 4.807 14,530 -0.09(-1.90%)
Apr 29, 2019 5.085 5.085 4.800 4.900 7,262 -0.07(-1.47%)
Apr 26, 2019 4.950 5.125 4.950 4.973 6,750 +0.02(+0.46%)
Apr 25, 2019 4.900 5.198 4.822 4.950 8,033 +0.05(+1.00%)
Apr 24, 2019 5.000 5.248 4.810 4.901 6,842 -0.04(-0.73%)
Apr 23, 2019 5.120 5.330 4.900 4.937 16,039 -0.24(-4.58%)
Apr 22, 2019 5.300 5.330 5.100 5.174 12,850 -0.12(-2.29%)
Apr 18, 2019 5.100 5.499 5.100 5.295 11,960 -0.11(-1.94%)
Apr 17, 2019 5.800 5.800 5.202 5.400 13,217 -0.38(-6.51%)
Apr 16, 2019 5.900 5.944 5.499 5.776 6,362 +0.17(+3.05%)
Apr 15, 2019 5.800 6.000 5.540 5.605 6,843 -0.14(-2.52%)
Apr 12, 2019 6.000 6.000 5.531 5.750 5,540 -0.12(-1.98%)
Apr 11, 2019 5.600 6.000 5.600 5.866 6,393 +0.07(+1.14%)
Apr 10, 2019 5.896 6.065 5.534 5.800 20,475 +0.00(+0.00%)
Apr 09, 2019 5.722 5.885 5.500 5.800 11,228 +0.04(+0.68%)
Apr 08, 2019 5.900 6.000 5.300 5.761 20,163 -0.09(-1.47%)
Apr 05, 2019 5.900 6.000 5.800 5.847 13,920 +0.05(+0.81%)
Apr 04, 2019 6.300 6.300 5.800 5.800 15,299 -0.35(-5.69%)
Apr 03, 2019 6.330 6.420 6.100 6.150 31,510 -0.25(-3.91%)
Apr 02, 2019 6.200 7.500 6.100 6.400 216,479 +0.72(+12.76%)
Apr 01, 2019 4.700 5.800 4.695 5.676 89,624 +1.01(+21.72%)
Mar 29, 2019 5.410 5.500 4.499 4.663 95,110 -0.94(-16.73%)
Mar 28, 2019 5.800 5.900 5.100 5.600 17,882 -0.05(-0.88%)
Mar 27, 2019 5.500 5.890 5.500 5.650 5,869 -0.05(-0.88%)
Mar 26, 2019 5.400 5.700 5.100 5.700 3,669 +0.20(+3.64%)
Mar 25, 2019 5.800 5.800 5.100 5.500 18,711 -0.40(-6.78%)
Mar 22, 2019 6.050 6.050 5.550 5.900 16,410 +0.05(+0.85%)
Mar 21, 2019 5.420 6.078 5.420 5.850 21,701 +0.33(+6.07%)
Mar 20, 2019 5.500 5.600 5.410 5.515 10,192 -0.08(-1.52%)
Mar 19, 2019 5.600 5.900 5.500 5.600 22,567 -0.10(-1.75%)
Mar 18, 2019 5.020 5.800 5.020 5.700 35,887 +0.60(+11.70%)
Mar 15, 2019 5.500 5.500 5.030 5.103 28,530 -0.20(-3.72%)
Mar 14, 2019 4.568 5.599 4.568 5.300 50,517 +0.59(+12.53%)
Mar 13, 2019 4.674 4.890 4.450 4.710 12,974 +0.10(+2.21%)
Mar 12, 2019 4.509 4.828 4.445 4.608 5,216 -0.03(-0.67%)
Mar 11, 2019 4.410 4.650 4.400 4.639 5,985 +0.09(+1.96%)
Mar 08, 2019 4.700 4.700 4.420 4.550 12,740 +0.08(+1.84%)
Mar 07, 2019 4.600 4.700 4.400 4.468 11,519 -0.14(-3.08%)
Mar 06, 2019 4.771 4.870 4.545 4.610 8,645 -0.19(-3.96%)
Mar 05, 2019 4.900 4.900 4.600 4.800 14,087 -0.05(-1.03%)
Mar 04, 2019 4.649 4.850 4.500 4.850 10,355 +0.15(+3.19%)
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.