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 (%)
Aug 31, 2022 5.560 5.840 5.540 5.820 140,076 +0.23(+4.11%)
Aug 30, 2022 5.830 5.930 5.530 5.590 207,769 -0.21(-3.62%)
Aug 29, 2022 5.600 5.990 5.600 5.800 250,895 +0.09(+1.58%)
Aug 26, 2022 5.660 5.860 5.490 5.710 474,280 +0.08(+1.42%)
Aug 25, 2022 5.630 5.780 5.420 5.630 322,335 +0.11(+1.99%)
Aug 24, 2022 5.250 5.600 5.140 5.520 249,211 +0.32(+6.15%)
Aug 23, 2022 5.010 5.290 4.912 5.200 172,010 +0.25(+5.05%)
Aug 22, 2022 5.130 5.270 4.950 4.950 124,619 -0.19(-3.70%)
Aug 19, 2022 5.270 5.540 5.000 5.140 348,955 -0.26(-4.81%)
Aug 18, 2022 5.350 5.550 5.250 5.400 195,074 +0.14(+2.66%)
Aug 17, 2022 5.110 5.390 5.000 5.260 167,006 +0.16(+3.14%)
Aug 16, 2022 4.810 5.300 4.760 5.100 228,316 +0.21(+4.29%)
Aug 15, 2022 4.920 5.080 4.659 4.890 200,525 -0.11(-2.20%)
Aug 12, 2022 5.300 5.400 4.860 5.000 210,690 -0.28(-5.30%)
Aug 11, 2022 4.800 5.450 4.712 5.280 569,805 +0.76(+16.81%)
Aug 10, 2022 4.710 4.710 4.460 4.520 186,449 -0.09(-1.95%)
Aug 09, 2022 4.530 4.750 4.460 4.610 86,593 +0.08(+1.77%)
Aug 08, 2022 4.600 4.650 4.340 4.530 131,185 -0.08(-1.74%)
Aug 05, 2022 4.640 4.920 4.531 4.610 160,979 -0.12(-2.54%)
Aug 04, 2022 4.620 4.890 4.540 4.730 95,677 +0.21(+4.65%)
Aug 03, 2022 4.450 4.581 4.400 4.520 85,254 +0.15(+3.43%)
Aug 02, 2022 4.330 4.630 4.320 4.370 69,914 -0.02(-0.46%)
Aug 01, 2022 4.560 4.560 4.320 4.390 53,029 -0.22(-4.77%)
Jul 29, 2022 4.490 4.650 4.485 4.610 55,529 +0.09(+1.99%)
Jul 28, 2022 4.490 4.590 4.300 4.520 49,292 +0.03(+0.67%)
Jul 27, 2022 4.670 4.670 4.370 4.490 71,227 -0.11(-2.39%)
Jul 26, 2022 4.560 4.670 4.480 4.600 34,062 +0.03(+0.66%)
Jul 25, 2022 4.440 4.600 4.404 4.570 34,474 +0.13(+2.93%)
Jul 22, 2022 4.740 4.740 4.384 4.440 114,132 -0.30(-6.33%)
Jul 21, 2022 4.750 4.824 4.590 4.740 64,662 -0.01(-0.21%)
Jul 20, 2022 4.570 4.930 4.550 4.750 183,787 +0.14(+3.04%)
Jul 19, 2022 4.470 4.700 4.470 4.610 128,730 +0.23(+5.25%)
Jul 18, 2022 5.100 5.100 4.360 4.380 224,208 -0.67(-13.27%)
Jul 15, 2022 4.870 5.190 4.867 5.050 222,586 +0.22(+4.55%)
Jul 14, 2022 4.540 4.900 4.420 4.830 197,718 +0.32(+7.10%)
Jul 13, 2022 4.240 4.530 4.240 4.510 135,956 +0.15(+3.44%)
Jul 12, 2022 4.430 4.430 4.270 4.360 64,065 -0.07(-1.58%)
Jul 11, 2022 4.140 4.460 4.099 4.430 100,704 +0.29(+7.00%)
Jul 08, 2022 3.880 4.180 3.880 4.140 198,583 +0.30(+7.81%)
Jul 07, 2022 3.620 4.027 3.618 3.840 138,312 +0.23(+6.37%)
Jul 06, 2022 3.750 3.860 3.570 3.610 92,912 -0.12(-3.22%)
Jul 05, 2022 3.590 3.820 3.590 3.730 94,083 +0.05(+1.36%)
Jul 01, 2022 3.450 3.705 3.450 3.680 109,633 +0.19(+5.44%)
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%)
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.