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

Capricor Therap (NQ: CAPR )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2023 4.950 5.000 4.790 4.890 162,195 -0.06(-1.11%)
Dec 28, 2023 5.040 5.173 4.810 4.945 204,013 -0.13(-2.66%)
Dec 27, 2023 4.730 5.140 4.730 5.080 401,840 +0.28(+5.83%)
Dec 26, 2023 4.450 4.847 4.400 4.800 344,913 +0.35(+7.87%)
Dec 22, 2023 4.450 4.579 4.350 4.450 217,453 -0.02(-0.45%)
Dec 21, 2023 4.370 4.560 4.370 4.470 158,967 +0.11(+2.52%)
Dec 20, 2023 4.240 4.479 4.150 4.360 396,980 +0.13(+3.07%)
Dec 19, 2023 4.280 4.330 4.050 4.230 251,733 -0.02(-0.47%)
Dec 18, 2023 4.350 4.590 4.120 4.250 476,914 -0.09(-2.07%)
Dec 15, 2023 4.260 4.420 4.170 4.340 493,300 +0.10(+2.36%)
Dec 14, 2023 4.240 4.360 4.010 4.240 361,467 +0.08(+1.92%)
Dec 13, 2023 3.940 4.200 3.905 4.160 568,526 +0.28(+7.22%)
Dec 12, 2023 3.560 4.150 3.531 3.880 530,905 +0.27(+7.48%)
Dec 11, 2023 3.710 3.910 3.245 3.610 464,301 -0.08(-2.17%)
Dec 08, 2023 3.400 3.700 3.375 3.690 241,880 +0.27(+7.89%)
Dec 07, 2023 3.330 3.480 3.310 3.420 142,322 +0.08(+2.40%)
Dec 06, 2023 3.350 3.530 3.250 3.340 338,921 +0.04(+1.21%)
Dec 05, 2023 3.170 3.300 3.090 3.300 196,197 +0.13(+4.10%)
Dec 04, 2023 2.990 3.250 2.990 3.170 282,748 +0.21(+7.09%)
Dec 01, 2023 2.990 3.050 2.900 2.960 159,832 -0.01(-0.34%)
Nov 30, 2023 2.990 3.000 2.930 2.970 177,004 +0.02(+0.68%)
Nov 29, 2023 2.950 2.990 2.910 2.950 67,963 -0.01(-0.34%)
Nov 28, 2023 2.970 2.980 2.930 2.960 83,446 -0.03(-1.00%)
Nov 27, 2023 3.000 3.000 2.930 2.990 143,719 -0.01(-0.33%)
Nov 24, 2023 2.990 3.054 2.950 3.000 77,204 +0.02(+0.67%)
Nov 22, 2023 2.980 2.990 2.940 2.980 47,717 +0.06(+2.05%)
Nov 21, 2023 2.960 3.010 2.870 2.920 77,038 -0.05(-1.68%)
Nov 20, 2023 3.020 3.095 2.930 2.970 130,259 -0.07(-2.30%)
Nov 17, 2023 3.090 3.130 3.000 3.040 290,000 -0.04(-1.30%)
Nov 16, 2023 3.240 3.250 3.030 3.080 315,033 -0.13(-4.05%)
Nov 15, 2023 3.000 3.390 2.950 3.210 248,757 +0.20(+6.64%)
Nov 14, 2023 2.860 3.140 2.800 3.010 402,662 +0.17(+5.99%)
Nov 13, 2023 2.810 2.850 2.720 2.840 74,279 +0.04(+1.43%)
Nov 10, 2023 2.750 2.830 2.680 2.800 300,043 +0.04(+1.45%)
Nov 09, 2023 2.880 2.880 2.720 2.760 287,458 -0.09(-3.16%)
Nov 08, 2023 2.900 2.900 2.750 2.850 133,254 -0.01(-0.35%)
Nov 07, 2023 2.840 2.880 2.830 2.860 182,065 +0.00(+0.18%)
Nov 06, 2023 2.860 2.910 2.810 2.855 104,373 -0.02(-0.52%)
Nov 03, 2023 2.850 2.877 2.820 2.870 319,870 +0.04(+1.41%)
Nov 02, 2023 2.830 2.870 2.800 2.830 98,945 +0.03(+1.07%)
Nov 01, 2023 2.820 2.834 2.760 2.800 86,630 -0.02(-0.71%)
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%)
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.