Skip to main content

Capricor Therap (NQ: CAPR )

6.790 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.880 6.170 5.880 6.000 273,633 +0.07(+1.18%)
Sep 29, 2022 5.960 6.100 5.830 5.930 122,832 -0.03(-0.50%)
Sep 28, 2022 5.860 6.097 5.780 5.960 254,157 +0.17(+2.94%)
Sep 27, 2022 5.740 5.880 5.660 5.790 100,400 +0.03(+0.52%)
Sep 26, 2022 5.580 5.970 5.560 5.760 106,597 +0.04(+0.70%)
Sep 23, 2022 5.370 6.040 4.970 5.720 562,618 +0.28(+5.15%)
Sep 22, 2022 5.550 5.550 5.300 5.440 109,165 -0.12(-2.16%)
Sep 21, 2022 5.750 5.750 5.520 5.560 153,380 -0.20(-3.47%)
Sep 20, 2022 5.700 5.790 5.660 5.760 97,608 -0.03(-0.52%)
Sep 19, 2022 5.960 6.100 5.750 5.790 301,664 -0.25(-4.14%)
Sep 16, 2022 5.830 6.040 5.570 6.040 417,902 +0.17(+2.90%)
Sep 15, 2022 5.860 6.050 5.800 5.870 142,761 -0.02(-0.34%)
Sep 14, 2022 5.990 6.049 5.750 5.890 246,915 +0.04(+0.68%)
Sep 13, 2022 5.960 6.110 5.820 5.850 131,702 -0.23(-3.78%)
Sep 12, 2022 5.900 6.120 5.830 6.080 218,296 +0.18(+3.05%)
Sep 09, 2022 5.950 6.100 5.840 5.900 153,483 -0.03(-0.51%)
Sep 08, 2022 6.000 6.085 5.820 5.930 216,809 -0.14(-2.31%)
Sep 07, 2022 5.750 6.210 5.650 6.070 281,595 +0.32(+5.57%)
Sep 06, 2022 5.800 5.890 5.710 5.750 115,282 -0.09(-1.54%)
Sep 02, 2022 6.050 6.050 5.730 5.840 144,601 -0.08(-1.35%)
Sep 01, 2022 5.760 6.040 5.706 5.920 233,042 +0.10(+1.72%)
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%)
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.