Indicators

Capricor Therap (NQ: CAPR )

5.640 +0.310 (+5.82%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.20	11.20	10.10	10.60	66,132	-0.80(-7.02%)
Jul 28, 2017	12.80	12.80	10.90	11.40	172,598	-1.60(-12.31%)
Jul 27, 2017	14.70	16.40	12.00	13.00	2,052,094	+2.90(+28.71%)
Jul 26, 2017	9.200	10.35	9.200	10.10	59,300	+0.85(+9.19%)
Jul 25, 2017	11.10	11.20	9.131	9.250	113,315	-1.95(-17.41%)
Jul 24, 2017	13.00	13.50	11.00	11.20	180,005	-1.90(-14.50%)
Jul 21, 2017	13.00	13.90	12.20	13.10	350,181	+0.40(+3.15%)
Jul 20, 2017		13.50	11.30	12.70	364,563	+1.10(+9.48%)
Jul 19, 2017	13.00	15.30	11.30	11.60	701,007	-2.00(-14.71%)
Jul 18, 2017	9.600	16.20	9.010	13.60	3,210,107	+6.75(+98.57%)
Jul 17, 2017	6.773	6.900	6.700	6.849	1,106	+0.05(+0.72%)
Jul 14, 2017	6.840	6.950	6.650	6.800	11,042	-0.19(-2.76%)
Jul 13, 2017	7.000	7.300	6.750	6.993	57,485	+0.00(+0.04%)
Jul 12, 2017	6.999	7.000	6.801	6.990	3,909	-0.01(-0.14%)
Jul 11, 2017	6.730	7.980	6.730	7.000	5,851	+0.30(+4.48%)
Jul 10, 2017	6.700	7.500	6.610	6.700	7,130	+0.00(+0.00%)
Jul 07, 2017	7.600	7.622	6.700	6.700	19,485	-0.90(-11.84%)
Jul 06, 2017	8.300	8.300	7.540	7.600	9,437	-0.45(-5.59%)
Jul 05, 2017	8.030	8.400	7.960	8.050	7,335	+0.02(+0.25%)

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.