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

Capricor Therap (NQ: CAPR )

5.050 -0.500 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 3.690 3.720 3.454 3.490 204,320 -0.27(-7.18%)
Jun 29, 2022 3.840 3.840 3.707 3.760 119,592 -0.11(-2.84%)
Jun 28, 2022 4.500 4.530 3.850 3.870 251,766 -0.54(-12.24%)
Jun 27, 2022 4.600 4.750 4.310 4.410 369,922 -0.10(-2.22%)
Jun 24, 2022 4.580 4.600 4.500 4.510 176,281 +0.00(+0.00%)
Jun 23, 2022 4.570 4.600 4.490 4.510 77,087 +0.05(+1.12%)
Jun 22, 2022 4.400 4.620 4.400 4.460 86,364 +0.06(+1.36%)
Jun 21, 2022 4.400 4.550 4.340 4.400 144,132 +0.13(+3.04%)
Jun 17, 2022 4.050 4.500 4.050 4.270 207,648 +0.31(+7.83%)
Jun 16, 2022 3.960 4.100 3.915 3.960 103,132 -0.15(-3.65%)
Jun 15, 2022 3.910 4.172 3.710 4.110 118,842 +0.28(+7.31%)
Jun 14, 2022 3.850 3.990 3.810 3.830 69,055 +0.05(+1.32%)
Jun 13, 2022 3.950 3.950 3.670 3.780 80,695 -0.20(-5.02%)
Jun 10, 2022 3.910 4.065 3.830 3.980 184,086 -0.02(-0.50%)
Jun 09, 2022 3.690 4.050 3.650 4.000 186,121 +0.31(+8.40%)
Jun 08, 2022 3.510 3.690 3.510 3.690 60,749 +0.12(+3.36%)
Jun 07, 2022 3.340 3.690 3.340 3.570 98,454 +0.13(+3.78%)
Jun 06, 2022 3.680 3.680 3.390 3.440 61,737 -0.20(-5.49%)
Jun 03, 2022 3.580 3.710 3.550 3.640 108,620 +0.02(+0.55%)
Jun 02, 2022 3.540 3.635 3.477 3.620 49,459 +0.07(+1.97%)
Jun 01, 2022 3.680 3.700 3.520 3.550 73,758 -0.08(-2.20%)
May 31, 2022 3.670 3.670 3.508 3.630 58,037 -0.01(-0.27%)
May 27, 2022 3.510 3.665 3.460 3.640 125,223 +0.17(+4.90%)
May 26, 2022 3.430 3.560 3.379 3.470 52,851 +0.09(+2.66%)
May 25, 2022 3.430 3.520 3.360 3.380 56,752 -0.03(-0.88%)
May 24, 2022 3.420 3.480 3.360 3.410 69,282 -0.05(-1.45%)
May 23, 2022 3.460 3.545 3.410 3.460 43,048 -0.02(-0.57%)
May 20, 2022 3.500 3.570 3.370 3.480 160,994 +0.08(+2.35%)
May 19, 2022 3.180 3.490 3.180 3.400 120,494 +0.22(+6.92%)
May 18, 2022 3.140 3.245 3.119 3.180 62,549 +0.03(+0.95%)
May 17, 2022 3.100 3.200 3.100 3.150 73,202 +0.06(+1.94%)
May 16, 2022 3.110 3.150 3.060 3.090 51,906 +0.03(+0.98%)
May 13, 2022 2.890 3.150 2.890 3.060 157,616 +0.17(+5.88%)
May 12, 2022 2.840 3.060 2.810 2.890 109,253 -0.06(-2.03%)
May 11, 2022 3.130 3.252 2.858 2.950 109,526 -0.28(-8.81%)
May 10, 2022 3.100 3.522 3.100 3.235 164,653 +0.11(+3.69%)
May 09, 2022 3.390 3.470 3.080 3.120 104,737 -0.37(-10.60%)
May 06, 2022 3.640 3.640 3.400 3.490 58,722 -0.15(-4.12%)
May 05, 2022 3.600 3.670 3.466 3.640 82,151 +0.00(+0.00%)
May 04, 2022 3.450 3.670 3.320 3.640 89,257 +0.20(+5.81%)
May 03, 2022 3.480 3.590 3.295 3.440 45,877 -0.04(-1.15%)
May 02, 2022 3.140 3.500 3.060 3.480 125,839 +0.31(+9.78%)
Apr 29, 2022 3.120 3.170 3.020 3.170 71,102 -0.02(-0.63%)
Apr 28, 2022 3.220 3.245 2.990 3.190 137,628 +0.06(+1.92%)
Apr 27, 2022 3.110 3.291 3.080 3.130 61,632 -0.04(-1.26%)
Apr 26, 2022 3.300 3.320 3.110 3.170 83,247 -0.14(-4.23%)
Apr 25, 2022 3.080 3.380 3.080 3.310 58,327 +0.20(+6.43%)
Apr 22, 2022 3.060 3.170 3.020 3.110 97,372 +0.06(+1.97%)
Apr 21, 2022 3.290 3.290 3.010 3.050 95,674 -0.15(-4.69%)
Apr 20, 2022 3.200 3.260 3.084 3.200 102,774 +0.03(+0.95%)
Apr 19, 2022 3.260 3.321 3.140 3.170 120,967 -0.09(-2.76%)
Apr 18, 2022 3.290 3.300 3.190 3.260 152,888 -0.03(-0.91%)
Apr 14, 2022 3.410 3.410 3.250 3.290 102,707 -0.11(-3.24%)
Apr 13, 2022 3.190 3.480 3.180 3.400 101,244 +0.18(+5.59%)
Apr 12, 2022 3.560 3.600 3.170 3.220 266,770 -0.31(-8.78%)
Apr 11, 2022 3.560 3.590 3.320 3.530 116,816 +0.02(+0.57%)
Apr 08, 2022 3.560 3.570 3.400 3.510 149,837 -0.06(-1.68%)
Apr 07, 2022 3.670 3.710 3.550 3.570 133,435 -0.10(-2.72%)
Apr 06, 2022 3.610 3.790 3.550 3.670 111,973 +0.01(+0.27%)
Apr 05, 2022 3.700 3.810 3.653 3.660 113,959 -0.06(-1.61%)
Apr 04, 2022 3.610 3.800 3.500 3.720 220,149 +0.13(+3.62%)
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.