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

Capricor Therap (NQ: CAPR )

5.410 +0.260 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 2.760 2.840 2.760 2.820 196,181 +0.05(+1.81%)
Oct 30, 2023 2.700 2.780 2.700 2.770 91,767 +0.05(+1.84%)
Oct 27, 2023 2.840 2.840 2.710 2.720 170,472 -0.08(-3.03%)
Oct 26, 2023 2.760 2.919 2.760 2.805 167,915 +0.02(+0.54%)
Oct 25, 2023 2.750 2.800 2.740 2.790 190,125 +0.04(+1.64%)
Oct 24, 2023 2.740 2.800 2.720 2.745 247,396 +0.02(+0.92%)
Oct 23, 2023 2.760 2.810 2.710 2.720 82,502 -0.04(-1.45%)
Oct 20, 2023 2.700 2.830 2.700 2.760 248,198 +0.05(+1.85%)
Oct 19, 2023 2.810 2.810 2.700 2.710 332,333 -0.07(-2.52%)
Oct 18, 2023 2.810 2.850 2.760 2.780 225,949 -0.06(-2.11%)
Oct 17, 2023 2.840 2.870 2.820 2.840 212,648 -0.01(-0.18%)
Oct 16, 2023 2.870 2.930 2.840 2.845 206,618 -0.01(-0.52%)
Oct 13, 2023 2.810 2.880 2.790 2.860 230,335 +0.03(+1.06%)
Oct 12, 2023 2.860 2.880 2.750 2.830 327,108 +0.00(+0.00%)
Oct 11, 2023 2.900 2.900 2.800 2.830 264,386 -0.02(-0.70%)
Oct 10, 2023 2.760 2.895 2.760 2.850 278,802 +0.07(+2.52%)
Oct 09, 2023 2.880 2.890 2.750 2.780 413,541 -0.12(-4.14%)
Oct 06, 2023 2.900 2.920 2.810 2.900 364,951 +0.06(+2.11%)
Oct 05, 2023 2.860 2.925 2.751 2.840 298,549 +0.00(+0.00%)
Oct 04, 2023 3.100 3.100 2.810 2.840 494,392 -0.06(-2.07%)
Oct 03, 2023 3.040 3.040 2.780 2.900 632,346 -0.07(-2.36%)
Oct 02, 2023 3.490 3.498 2.941 2.970 970,138 -0.45(-13.16%)
Sep 29, 2023 3.850 3.893 3.305 3.420 2,688,778 -2.40(-41.19%)
Sep 28, 2023 5.960 6.130 5.770 5.815 90,848 -0.08(-1.44%)
Sep 27, 2023 5.710 5.980 5.700 5.900 54,135 +0.18(+3.15%)
Sep 26, 2023 5.490 5.850 5.490 5.720 131,581 +0.17(+3.06%)
Sep 25, 2023 5.510 5.780 5.550 5.550 116,853 +0.05(+0.91%)
Sep 22, 2023 5.450 5.590 5.320 5.500 83,927 +0.05(+0.92%)
Sep 21, 2023 5.750 5.845 5.420 5.450 162,019 -0.35(-6.03%)
Sep 20, 2023 5.880 6.120 5.730 5.800 138,571 -0.12(-2.03%)
Sep 19, 2023 6.170 6.260 5.760 5.920 142,306 -0.28(-4.52%)
Sep 18, 2023 6.550 6.550 6.120 6.200 77,595 -0.06(-0.96%)
Sep 15, 2023 6.500 6.670 6.245 6.260 225,111 -0.27(-4.06%)
Sep 14, 2023 6.470 6.840 6.460 6.525 100,317 +0.06(+0.85%)
Sep 13, 2023 6.490 6.750 6.310 6.470 172,152 +0.01(+0.15%)
Sep 12, 2023 6.390 6.700 6.390 6.460 109,878 -0.03(-0.46%)
Sep 11, 2023 6.310 6.630 6.050 6.490 59,020 +0.17(+2.69%)
Sep 08, 2023 6.380 6.500 6.090 6.320 121,300 -0.06(-0.94%)
Sep 07, 2023 6.010 6.400 6.010 6.380 60,361 +0.32(+5.28%)
Sep 06, 2023 6.170 6.360 5.970 6.060 112,594 -0.08(-1.30%)
Sep 05, 2023 6.690 6.775 6.100 6.140 187,356 -0.47(-7.11%)
Sep 01, 2023 6.530 6.680 6.460 6.610 96,127 +0.13(+2.01%)
Aug 31, 2023 6.690 6.850 6.300 6.480 224,064 -0.15(-2.26%)
Aug 30, 2023 6.020 6.660 6.010 6.630 305,516 +0.54(+8.78%)
Aug 29, 2023 7.750 7.760 5.860 6.095 731,062 -1.75(-22.36%)
Aug 28, 2023 7.910 8.221 7.730 7.850 158,288 +0.08(+1.03%)
Aug 25, 2023 7.530 8.100 7.508 7.770 155,834 +0.21(+2.78%)
Aug 24, 2023 7.540 7.734 7.400 7.560 78,638 +0.01(+0.20%)
Aug 23, 2023 7.280 7.870 7.280 7.545 123,405 +0.21(+2.86%)
Aug 22, 2023 7.760 8.110 7.070 7.335 259,747 -0.38(-4.86%)
Aug 21, 2023 6.950 7.840 6.950 7.710 263,255 +0.80(+11.58%)
Aug 18, 2023 7.280 7.430 6.860 6.910 169,798 -0.43(-5.86%)
Aug 17, 2023 6.640 7.400 6.640 7.340 224,604 +0.70(+10.54%)
Aug 16, 2023 6.980 7.350 6.600 6.640 245,521 -0.50(-7.00%)
Aug 15, 2023 6.690 7.740 6.660 7.140 561,199 +0.53(+8.02%)
Aug 14, 2023 5.980 6.680 5.950 6.610 176,468 +0.57(+9.44%)
Aug 11, 2023 5.950 6.380 5.940 6.040 199,845 +0.08(+1.34%)
Aug 10, 2023 5.800 6.100 5.790 5.960 191,193 +0.06(+1.02%)
Aug 09, 2023 5.720 5.960 5.550 5.900 245,100 +0.17(+2.97%)
Aug 08, 2023 4.710 5.790 4.650 5.730 324,967 +1.02(+21.66%)
Aug 07, 2023 4.560 4.750 4.502 4.710 78,542 +0.14(+3.06%)
Aug 04, 2023 4.500 4.600 4.430 4.570 26,636 +0.13(+2.93%)
Aug 03, 2023 4.400 4.540 4.350 4.440 32,723 -0.02(-0.45%)
Aug 02, 2023 4.490 4.550 4.400 4.460 35,948 -0.13(-2.83%)
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.