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

Capricor Therap (NQ: CAPR )

5.530 +0.060 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2016 25.00 28.90 23.80 26.70 3,490 +1.50(+5.95%)
Jan 28, 2016 27.00 27.00 21.60 25.20 3,602 +1.90(+8.15%)
Jan 27, 2016 21.50 24.50 21.50 23.30 2,894 +0.70(+3.10%)
Jan 26, 2016 20.90 22.60 20.50 22.60 739 -0.20(-0.88%)
Jan 25, 2016 23.00 23.00 22.20 22.80 445 +0.60(+2.70%)
Jan 22, 2016 21.35 23.60 20.50 22.20 2,514 +1.00(+4.72%)
Jan 21, 2016 20.70 21.20 20.00 21.20 802 -0.20(-0.93%)
Jan 20, 2016 20.00 21.40 18.80 21.40 4,764 +1.10(+5.42%)
Jan 19, 2016 20.90 22.30 20.10 20.30 1,085 -0.70(-3.33%)
Jan 15, 2016 20.00 21.00 21.00 21.00 680 +0.90(+4.48%)
Jan 14, 2016 21.00 21.30 19.80 20.10 1,841 -0.40(-1.95%)
Jan 13, 2016 21.90 23.60 20.50 20.50 2,619 -1.10(-5.09%)
Jan 12, 2016 22.50 22.90 21.50 21.60 776 -0.60(-2.71%)
Jan 11, 2016 23.10 23.70 22.20 22.20 1,228 -2.00(-8.26%)
Jan 08, 2016 26.00 26.05 24.00 24.20 2,035 +0.20(+0.83%)
Jan 07, 2016 26.50 26.50 23.20 24.00 3,122 -2.60(-9.78%)
Jan 06, 2016 27.90 30.50 26.60 26.60 1,236 -3.06(-10.31%)
Jan 05, 2016 29.40 29.76 28.00 29.66 1,265 +0.26(+0.88%)
Jan 04, 2016 30.40 30.40 28.50 29.40 320 -1.34(-4.35%)
Dec 31, 2015 31.50 30.74 30.74 30.74 2,070 -0.26(-0.85%)
Dec 30, 2015 28.50 33.50 25.90 31.00 8,869 +4.50(+16.98%)
Dec 29, 2015 30.50 30.50 24.70 26.50 14,741 -1.80(-6.36%)
Dec 28, 2015 29.30 30.20 27.80 28.30 3,052 -1.40(-4.71%)
Dec 24, 2015 31.40 29.70 29.70 29.70 2,700 -1.20(-3.88%)
Dec 23, 2015 32.60 34.76 30.90 30.90 4,502 -1.90(-5.79%)
Dec 22, 2015 38.50 38.50 32.20 32.80 4,716 -4.70(-12.53%)
Dec 21, 2015 35.40 38.20 35.40 37.50 1,285 +1.70(+4.75%)
Dec 18, 2015 34.01 37.00 33.00 35.80 3,222 +1.20(+3.47%)
Dec 17, 2015 34.40 37.20 34.40 34.60 1,641 -0.90(-2.54%)
Dec 16, 2015 36.80 36.90 35.00 35.50 739 -0.60(-1.66%)
Dec 15, 2015 37.40 42.00 34.90 36.10 2,361 -1.00(-2.70%)
Dec 14, 2015 36.40 40.00 36.40 37.10 1,703 +0.70(+1.92%)
Dec 11, 2015 39.50 40.40 36.20 36.40 3,999 -3.94(-9.77%)
Dec 10, 2015 39.80 41.58 38.50 40.34 1,187 +1.64(+4.24%)
Dec 09, 2015 39.50 39.80 37.20 38.70 1,009 +1.80(+4.88%)
Dec 08, 2015 37.10 37.20 36.80 36.90 183 -0.20(-0.54%)
Dec 07, 2015 39.30 39.30 37.00 37.10 1,251 -2.40(-6.08%)
Dec 04, 2015 38.00 40.50 37.20 39.50 1,332 +1.50(+3.94%)
Dec 03, 2015 41.50 41.90 37.10 38.00 3,282 -1.80(-4.52%)
Dec 02, 2015 39.00 42.90 36.70 39.80 3,345 +0.80(+2.05%)
Dec 01, 2015 41.70 41.70 36.50 39.00 6,103 -3.20(-7.58%)
Nov 30, 2015 44.20 46.80 40.10 42.20 4,106 -1.20(-2.76%)
Nov 27, 2015 44.70 44.70 43.40 43.40 143 -2.60(-5.65%)
Nov 25, 2015 42.10 46.00 46.00 46.00 4,320 +3.20(+7.48%)
Nov 24, 2015 41.30 43.00 40.10 42.80 2,598 +1.40(+3.38%)
Nov 23, 2015 38.90 42.30 38.90 41.40 2,952 +2.40(+6.15%)
Nov 20, 2015 39.00 39.00 35.30 39.00 5,070 +0.20(+0.52%)
Nov 19, 2015 39.20 39.50 37.71 38.80 1,230 -1.10(-2.75%)
Nov 18, 2015 39.50 39.90 39.50 39.90 487 +1.30(+3.37%)
Nov 17, 2015 40.20 41.00 37.80 38.60 5,017 -1.60(-3.98%)
Nov 16, 2015 39.81 40.50 39.81 40.20 547 +0.50(+1.26%)
Nov 13, 2015 40.90 41.60 39.70 39.70 714 +0.00(+0.00%)
Nov 12, 2015 42.10 42.10 39.70 39.70 2,324 -2.70(-6.37%)
Nov 11, 2015 42.30 42.80 41.50 42.40 360 +0.60(+1.44%)
Nov 10, 2015 42.51 43.00 40.30 41.80 2,831 -1.20(-2.79%)
Nov 09, 2015 43.00 43.70 42.28 43.00 2,914 +0.96(+2.28%)
Nov 06, 2015 42.10 42.10 41.00 42.04 1,668 +0.84(+2.04%)
Nov 05, 2015 39.90 41.40 39.70 41.20 1,093 +1.20(+3.00%)
Nov 04, 2015 41.60 41.60 39.70 40.00 1,610 -0.70(-1.72%)
Nov 03, 2015 42.00 42.00 40.70 40.70 971 +0.00(+0.00%)
Nov 02, 2015 40.54 41.81 39.60 40.70 2,722 +1.10(+2.78%)
Oct 30, 2015 42.10 43.00 39.50 39.60 5,297 -1.90(-4.58%)
Oct 29, 2015 41.30 43.00 40.20 41.50 4,483 -0.10(-0.24%)
Oct 28, 2015 41.20 43.00 40.40 41.60 1,367 +1.40(+3.48%)
Oct 27, 2015 40.50 42.00 40.00 40.20 4,922 -1.80(-4.28%)
Oct 26, 2015 39.90 45.10 39.60 42.00 1,403 +1.20(+2.94%)
Oct 23, 2015 42.00 42.00 39.40 40.80 1,423 -1.00(-2.39%)
Oct 22, 2015 43.70 45.20 40.70 41.80 2,430 -1.94(-4.43%)
Oct 21, 2015 43.26 44.90 43.26 43.74 420 -1.66(-3.67%)
Oct 20, 2015 43.31 45.45 43.31 45.40 314 +0.60(+1.34%)
Oct 19, 2015 46.10 46.55 44.60 44.80 1,198 -0.90(-1.97%)
Oct 16, 2015 44.50 46.50 44.50 45.70 790 +0.60(+1.33%)
Oct 15, 2015 45.50 46.40 44.60 45.10 2,226 +0.50(+1.12%)
Oct 14, 2015 45.70 45.70 44.60 44.60 264 -0.90(-1.98%)
Oct 13, 2015 44.80 46.00 42.90 45.50 676 +1.80(+4.12%)
Oct 12, 2015 45.30 46.80 42.89 43.70 2,417 -0.90(-2.02%)
Oct 09, 2015 44.90 47.50 43.50 44.60 1,272 -0.40(-0.89%)
Oct 08, 2015 42.20 45.00 42.20 45.00 329 +1.90(+4.41%)
Oct 07, 2015 44.40 44.60 41.70 43.10 941 -1.20(-2.71%)
Oct 06, 2015 44.60 45.30 40.50 44.30 2,415 +1.20(+2.78%)
Oct 05, 2015 42.00 43.00 41.20 43.10 1,735 +1.00(+2.38%)
Oct 02, 2015 41.20 44.30 41.20 42.10 412 +0.00(+0.00%)
Oct 01, 2015 44.70 44.70 41.10 42.10 947 +1.60(+3.95%)
Sep 30, 2015 39.50 41.10 39.50 40.50 842 +0.50(+1.25%)
Sep 29, 2015 40.25 40.25 39.50 40.00 1,735 +0.00(+0.00%)
Sep 28, 2015 39.00 41.10 38.00 40.00 4,518 +0.70(+1.78%)
Sep 25, 2015 44.00 44.50 39.20 39.30 6,014 -5.80(-12.86%)
Sep 24, 2015 46.00 47.70 44.60 45.10 1,330 -1.60(-3.43%)
Sep 23, 2015 46.36 46.70 45.30 46.70 898 +0.10(+0.21%)
Sep 22, 2015 43.50 46.60 43.50 46.60 2,260 +1.60(+3.56%)
Sep 21, 2015 48.50 49.00 43.00 45.00 1,868 +1.60(+3.69%)
Sep 18, 2015 41.50 44.50 41.50 43.40 2,827 +1.70(+4.08%)
Sep 17, 2015 42.70 43.00 41.50 41.70 938 -0.80(-1.88%)
Sep 16, 2015 40.80 42.50 40.50 42.50 2,137 +2.20(+5.46%)
Sep 15, 2015 42.00 42.00 40.20 40.30 1,888 -2.50(-5.84%)
Sep 14, 2015 41.00 42.80 40.80 42.80 1,098 +2.55(+6.34%)
Sep 11, 2015 40.10 43.00 40.10 40.25 11,189 +0.15(+0.37%)
Sep 10, 2015 42.10 42.20 40.10 40.10 1,525 -2.10(-4.98%)
Sep 09, 2015 43.40 43.40 41.50 42.20 756 -0.40(-0.94%)
Sep 08, 2015 44.20 45.00 42.50 42.60 1,589 -1.00(-2.29%)
Sep 04, 2015 43.00 43.60 43.60 43.60 1,500 +0.50(+1.16%)
Sep 03, 2015 46.30 46.60 42.50 43.10 3,142 -3.10(-6.71%)
Sep 02, 2015 44.20 48.00 43.00 46.20 2,795 +1.50(+3.36%)
Sep 01, 2015 49.10 49.10 44.70 44.70 2,391 -2.90(-6.09%)
Aug 31, 2015 43.20 49.68 43.20 47.60 1,778 +4.80(+11.21%)
Aug 28, 2015 43.00 44.50 42.60 42.80 578 -0.40(-0.93%)
Aug 27, 2015 42.40 43.90 41.30 43.20 3,443 +2.20(+5.37%)
Aug 26, 2015 41.00 42.30 40.10 41.00 2,834 +0.80(+1.99%)
Aug 25, 2015 40.90 42.31 40.00 40.20 1,524 +0.50(+1.26%)
Aug 24, 2015 39.80 41.88 38.30 39.70 3,320 +0.20(+0.51%)
Aug 21, 2015 38.40 41.80 38.00 39.50 939 +0.90(+2.33%)
Aug 20, 2015 40.10 41.50 37.50 38.60 3,076 -3.60(-8.53%)
Aug 19, 2015 44.20 44.20 40.50 42.20 1,502 -0.60(-1.40%)
Aug 18, 2015 43.10 44.50 41.00 42.80 3,711 +2.50(+6.20%)
Aug 17, 2015 40.50 42.10 37.70 40.30 2,316 -0.90(-2.18%)
Aug 14, 2015 42.50 42.50 37.90 41.20 4,085 -1.10(-2.60%)
Aug 13, 2015 43.80 43.80 40.00 42.30 3,276 -0.60(-1.40%)
Aug 12, 2015 41.20 43.87 40.30 42.90 3,517 +1.90(+4.62%)
Aug 11, 2015 43.31 43.56 40.80 41.00 12,641 -3.10(-7.02%)
Aug 10, 2015 46.10 47.20 44.00 44.10 2,740 -2.40(-5.16%)
Aug 07, 2015 45.20 46.50 45.10 46.50 1,718 +1.50(+3.33%)
Aug 06, 2015 48.70 48.80 45.00 45.00 2,620 -1.90(-4.05%)
Aug 05, 2015 45.80 48.45 43.23 46.90 1,449 +1.20(+2.63%)
Aug 04, 2015 44.50 46.40 42.90 45.70 1,065 +0.40(+0.88%)
Aug 03, 2015 45.00 46.60 44.10 45.30 734 -0.70(-1.52%)
Jul 31, 2015 45.40 47.20 44.40 46.00 2,041 +2.60(+5.99%)
Jul 30, 2015 45.70 45.70 41.00 43.40 1,920 +0.90(+2.12%)
Jul 29, 2015 48.40 48.80 42.50 42.50 1,772 -1.90(-4.28%)
Jul 28, 2015 42.60 47.20 42.60 44.40 2,035 -1.80(-3.90%)
Jul 27, 2015 46.70 49.00 42.70 46.20 1,836 -1.00(-2.12%)
Jul 24, 2015 48.30 49.29 45.10 47.20 2,040 -1.50(-3.08%)
Jul 23, 2015 50.00 50.00 48.50 48.70 1,408 -1.30(-2.60%)
Jul 22, 2015 51.20 51.70 49.90 50.00 2,349 +0.10(+0.20%)
Jul 21, 2015 49.90 51.70 49.80 49.90 1,259 +0.00(+0.00%)
Jul 20, 2015 50.30 51.60 47.60 49.90 7,407 -1.10(-2.16%)
Jul 17, 2015 49.20 51.35 49.00 51.00 1,283 +1.00(+2.00%)
Jul 16, 2015 48.40 50.10 48.40 50.00 3,800 +2.20(+4.60%)
Jul 15, 2015 49.00 50.20 47.50 47.80 2,255 -1.20(-2.45%)
Jul 14, 2015 49.80 50.70 48.50 49.00 1,033 -0.99(-1.98%)
Jul 13, 2015 48.16 51.20 47.60 49.99 1,861 +2.99(+6.36%)
Jul 10, 2015 48.50 49.50 47.00 47.00 741 -0.60(-1.26%)
Jul 09, 2015 48.50 53.00 46.85 47.60 17,532 -0.10(-0.21%)
Jul 08, 2015 47.50 48.80 47.10 47.70 1,682 -0.60(-1.24%)
Jul 07, 2015 48.80 48.80 47.50 48.30 992 -0.60(-1.23%)
Jul 06, 2015 49.00 50.00 47.70 48.90 2,577 -0.80(-1.61%)
Jul 02, 2015 48.80 49.70 49.70 49.70 580 +0.50(+1.02%)
Jul 01, 2015 50.20 50.20 47.80 49.20 876 -1.30(-2.57%)
Jun 30, 2015 48.90 51.00 47.30 50.50 1,391 +1.15(+2.33%)
Jun 29, 2015 47.50 51.00 46.20 49.35 3,060 +2.55(+5.45%)
Jun 26, 2015 52.00 53.30 46.80 46.80 5,307 -4.30(-8.41%)
Jun 25, 2015 52.32 54.50 51.10 51.10 2,801 -1.10(-2.11%)
Jun 24, 2015 52.30 54.80 51.20 52.20 2,452 -1.40(-2.61%)
Jun 23, 2015 54.50 54.50 52.00 53.60 2,057 +2.10(+4.08%)
Jun 22, 2015 50.00 51.50 48.80 51.50 6,833 +3.50(+7.29%)
Jun 19, 2015 52.00 52.00 48.00 48.00 13,780 -3.80(-7.34%)
Jun 18, 2015 52.60 57.40 50.50 51.80 18,826 -2.10(-3.90%)
Jun 17, 2015 57.00 57.00 51.20 53.90 5,729 +1.80(+3.45%)
Jun 16, 2015 50.70 57.50 48.60 52.10 18,784 +0.20(+0.39%)
Jun 15, 2015 51.20 55.00 50.98 51.90 4,812 -1.80(-3.35%)
Jun 12, 2015 58.00 58.00 51.00 53.70 5,288 -0.30(-0.56%)
Jun 11, 2015 55.20 59.70 49.00 54.00 13,184 -1.00(-1.82%)
Jun 10, 2015 53.40 56.70 45.00 55.00 21,416 +1.10(+2.04%)
Jun 09, 2015 57.00 58.80 51.00 53.90 17,418 -3.10(-5.44%)
Jun 08, 2015 75.20 83.10 57.00 57.00 189,738 -2.90(-4.84%)
Jun 05, 2015 58.80 60.00 58.00 59.90 202 +1.80(+3.10%)
Jun 04, 2015 59.10 59.95 58.10 58.10 2,151 -0.40(-0.68%)
Jun 03, 2015 58.50 61.80 58.00 58.50 2,427 -0.70(-1.18%)
Jun 02, 2015 60.90 61.40 57.70 59.20 1,664 -2.60(-4.21%)
Jun 01, 2015 57.80 61.80 56.20 61.80 2,838 +2.80(+4.75%)
May 29, 2015 59.70 61.30 58.10 59.00 2,085 -0.70(-1.17%)
May 28, 2015 59.50 60.57 58.80 59.70 3,227 +0.70(+1.19%)
May 27, 2015 59.00 60.00 58.50 59.00 806 +0.00(+0.00%)
May 26, 2015 60.60 60.80 58.00 59.00 243 +0.00(+0.00%)
May 22, 2015 59.20 59.00 59.00 59.00 830 +0.00(+0.00%)
May 21, 2015 58.00 62.00 56.20 59.00 2,892 +1.00(+1.72%)
May 20, 2015 60.80 61.90 58.00 58.00 1,434 -1.10(-1.86%)
May 19, 2015 63.50 64.00 58.70 59.10 2,028 -4.90(-7.66%)
May 18, 2015 65.00 65.00 60.10 64.00 1,368 -2.80(-4.19%)
May 15, 2015 66.00 70.00 64.50 66.80 1,542 +0.90(+1.37%)
May 14, 2015 67.50 67.50 63.10 65.90 3,474 +2.20(+3.45%)
May 13, 2015 62.50 65.00 62.50 63.70 1,897 +1.60(+2.58%)
May 12, 2015 66.30 66.30 56.20 62.10 1,887 -3.90(-5.91%)
May 11, 2015 62.60 70.00 62.60 66.00 5,126 +4.00(+6.45%)
May 08, 2015 60.50 62.10 60.50 62.00 1,532 -1.18(-1.87%)
May 07, 2015 60.80 66.60 60.30 63.18 3,024 +1.88(+3.07%)
May 06, 2015 62.20 62.20 60.00 61.30 1,866 +0.50(+0.82%)
May 05, 2015 58.50 62.30 58.50 60.80 1,940 +2.30(+3.93%)
May 04, 2015 59.90 62.62 58.50 58.50 1,884 -1.40(-2.34%)
May 01, 2015 58.51 62.30 58.50 59.90 2,007 +0.18(+0.29%)
Apr 30, 2015 63.20 63.20 58.50 59.72 2,784 -4.48(-6.97%)
Apr 29, 2015 64.50 66.89 62.10 64.20 3,676 -3.10(-4.61%)
Apr 28, 2015 70.00 70.00 62.61 67.30 3,308 -1.70(-2.46%)
Apr 27, 2015 72.20 75.40 65.00 69.00 5,244 -3.50(-4.83%)
Apr 24, 2015 82.10 82.40 71.50 72.50 9,154 -7.50(-9.38%)
Apr 23, 2015 80.00 82.50 77.30 80.00 17,384 +5.00(+6.67%)
Apr 22, 2015 72.10 78.60 71.00 75.00 28,269 +7.60(+11.28%)
Apr 21, 2015 66.50 72.20 65.00 67.40 8,923 +2.00(+3.06%)
Apr 20, 2015 66.20 67.50 65.00 65.40 981 -0.30(-0.46%)
Apr 17, 2015 62.50 67.50 61.00 65.70 1,957 +0.10(+0.15%)
Apr 16, 2015 67.50 67.50 64.12 65.60 6,865 -1.30(-1.94%)
Apr 15, 2015 72.16 72.16 65.20 66.90 3,224 -5.60(-7.72%)
Apr 14, 2015 73.90 73.90 70.00 72.50 5,021 -2.50(-3.33%)
Apr 13, 2015 80.00 83.30 75.00 75.00 4,390 -5.00(-6.25%)
Apr 10, 2015 80.00 81.00 75.00 80.00 4,523 +0.00(+0.00%)
Apr 09, 2015 80.30 83.00 80.00 80.00 1,399 -2.11(-2.56%)
Apr 08, 2015 82.47 84.00 81.00 82.11 2,838 -1.39(-1.67%)
Apr 07, 2015 81.78 83.50 81.78 83.50 2,199 +0.00(+0.00%)
Apr 06, 2015 84.20 86.54 81.20 83.50 3,573 +0.00(+0.00%)
Apr 02, 2015 81.50 83.50 83.50 83.50 650 -3.00(-3.47%)
Apr 01, 2015 86.10 86.50 83.60 86.50 479 +0.30(+0.35%)
Mar 31, 2015 87.40 89.50 83.50 86.20 2,548 -4.30(-4.75%)
Mar 30, 2015 90.50 90.50 90.00 90.50 1,623 -0.90(-0.98%)
Mar 27, 2015 91.08 95.20 87.10 91.40 2,345 -0.02(-0.02%)
Mar 26, 2015 95.00 95.00 88.80 91.42 1,719 -3.58(-3.77%)
Mar 25, 2015 97.50 97.50 90.50 95.00 3,430 -1.00(-1.04%)
Mar 24, 2015 96.35 97.50 94.85 96.00 1,343 +4.60(+5.03%)
Mar 23, 2015 92.20 94.90 90.50 91.40 1,481 -5.10(-5.28%)
Mar 20, 2015 96.50 99.70 91.00 96.50 2,168 -2.80(-2.82%)
Mar 19, 2015 106.50 106.80 93.00 99.30 4,324 -3.20(-3.12%)
Mar 18, 2015 88.60 102.50 87.87 102.50 5,431 +16.50(+19.19%)
Mar 17, 2015 87.50 93.00 70.50 86.00 6,344 +13.00(+17.81%)
Mar 16, 2015 73.80 73.80 70.50 73.00 1,120 +1.09(+1.52%)
Mar 13, 2015 72.50 75.00 71.91 71.91 1,328 -2.09(-2.82%)
Mar 12, 2015 75.20 76.80 72.01 74.00 1,188 -1.00(-1.33%)
Mar 11, 2015 72.50 79.00 72.50 75.00 3,005 +5.00(+7.14%)
Mar 10, 2015 71.90 78.00 70.00 70.00 3,149 -7.00(-9.09%)
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.