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

Capricor Therap (NQ: CAPR )

5.470 +0.230 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 22.10 30.50 22.00 30.30 817,213 +8.26(+37.50%)
Sep 28, 2017 21.80 22.50 20.80 22.04 78,919 +0.24(+1.09%)
Sep 27, 2017 21.50 21.80 80,291 -0.60(-2.68%)
Sep 26, 2017 24.00 24.10 22.00 22.40 208,718 +0.70(+3.23%)
Sep 25, 2017 21.60 23.40 20.11 21.70 252,364 +0.30(+1.40%)
Sep 22, 2017 20.80 21.50 19.50 21.40 186,185 +1.40(+7.00%)
Sep 21, 2017 19.60 21.10 18.00 20.00 274,485 -0.30(-1.48%)
Sep 20, 2017 24.80 24.80 19.10 20.30 625,682 -2.20(-9.78%)
Sep 19, 2017 15.00 26.50 15.00 22.50 3,336,187 +9.30(+70.45%)
Sep 18, 2017 11.00 13.40 10.20 13.20 404,361 +3.20(+32.00%)
Sep 15, 2017 10.20 11.40 10.00 10.00 108,011 +0.30(+3.09%)
Sep 14, 2017 10.20 10.30 9.600 9.700 18,995 -0.60(-5.83%)
Sep 13, 2017 10.00 10.30 9.925 10.30 10,087 +0.20(+1.98%)
Sep 12, 2017 10.10 10.30 9.902 10.10 11,315 -0.10(-0.98%)
Sep 11, 2017 10.00 10.30 10.00 10.20 4,242 -0.10(-0.97%)
Sep 08, 2017 10.70 10.70 9.900 10.30 11,056 +0.00(+0.00%)
Sep 07, 2017 10.30 10.30 10.00 10.30 6,577 -0.10(-0.96%)
Sep 06, 2017 10.30 10.40 10.00 10.40 8,524 +0.00(+0.00%)
Sep 05, 2017 10.10 10.40 10.00 10.40 10,095 +0.20(+1.96%)
Sep 01, 2017 10.50 10.60 10.10 10.20 16,598 +0.00(+0.00%)
Aug 31, 2017 10.20 10.70 10.10 10.20 7,631 -0.20(-1.92%)
Aug 30, 2017 10.50 10.50 10.10 10.40 9,706 -0.10(-0.95%)
Aug 29, 2017 10.40 10.70 10.10 10.50 7,893 +0.20(+1.94%)
Aug 28, 2017 10.50 10.90 10.20 10.30 13,848 -0.30(-2.83%)
Aug 25, 2017 10.20 10.70 10.10 10.60 16,143 +0.30(+2.91%)
Aug 24, 2017 10.20 10.30 10.00 10.30 13,148 +0.00(+0.00%)
Aug 23, 2017 10.10 10.30 9.990 10.30 17,443 +0.10(+0.98%)
Aug 22, 2017 10.20 10.70 9.800 10.20 21,530 -0.10(-0.97%)
Aug 21, 2017 10.50 10.70 10.20 10.30 30,497 -0.40(-3.74%)
Aug 18, 2017 10.40 10.70 10.30 10.70 12,101 +0.20(+1.90%)
Aug 17, 2017 11.00 11.40 10.30 10.50 30,027 -0.40(-3.67%)
Aug 16, 2017 10.50 11.90 10.40 10.90 45,720 +0.30(+2.83%)
Aug 15, 2017 11.50 11.70 10.20 10.60 49,507 -0.90(-7.83%)
Aug 14, 2017 10.50 13.00 9.800 11.50 206,465 +1.00(+9.52%)
Aug 11, 2017 10.20 10.60 10.00 10.50 27,643 -0.20(-1.87%)
Aug 10, 2017 11.40 11.40 10.00 10.70 58,382 -0.60(-5.31%)
Aug 09, 2017 11.60 12.09 11.00 11.30 25,850 -0.40(-3.42%)
Aug 08, 2017 11.20 11.70 11.00 11.70 24,355 +0.40(+3.54%)
Aug 07, 2017 11.70 11.70 10.90 11.30 33,728 -0.10(-0.88%)
Aug 04, 2017 12.00 12.00 11.40 11.40 29,433 -0.80(-6.56%)
Aug 03, 2017 11.00 12.80 11.00 12.20 149,810 +1.20(+10.91%)
Aug 02, 2017 10.60 11.10 10.30 11.00 33,695 +0.10(+0.92%)
Aug 01, 2017 10.50 11.30 10.10 10.90 45,685 +0.30(+2.83%)
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.