Capricor Therap (NQ: CAPR )

2.940 USD -0.080 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 3.010 3.095 2.900 2.940 76,543 -0.08(-2.65%)
Jan 18, 2022 3.050 3.200 2.950 3.020 157,313 -0.07(-2.27%)
Jan 14, 2022 3.090 0 +0.02(+0.65%)
Jan 13, 2022 3.190 3.210 3.040 3.070 83,588 -0.12(-3.76%)
Jan 12, 2022 3.200 3.320 3.110 3.190 130,671 +0.01(+0.31%)
Jan 11, 2022 3.070 3.250 3.020 3.180 232,988 +0.11(+3.58%)
Jan 10, 2022 3.040 3.090 2.940 3.070 82,820 +0.05(+1.66%)
Jan 07, 2022 3.030 3.079 2.950 3.020 72,904 +0.03(+1.00%)
Jan 06, 2022 3.090 3.090 2.890 2.990 130,212 +0.00(+0.00%)
Jan 05, 2022 3.090 3.165 2.970 2.990 169,371 -0.13(-4.17%)
Jan 04, 2022 3.220 3.250 3.050 3.120 179,585 -0.06(-1.89%)
Jan 03, 2022 2.940 3.250 2.940 3.180 165,730 +0.25(+8.53%)
Dec 31, 2021 2.970 3.020 2.831 2.930 411,272 -0.07(-2.33%)
Dec 30, 2021 2.930 3.100 2.910 3.000 245,290 +0.06(+2.04%)
Dec 29, 2021 2.980 3.090 2.900 2.940 239,763 -0.03(-1.01%)
Dec 28, 2021 3.210 3.210 2.945 2.970 334,700 -0.25(-7.76%)
Dec 27, 2021 3.390 3.420 3.190 3.220 165,597 -0.17(-5.01%)
Dec 23, 2021 3.260 3.410 3.160 3.390 222,010 +0.13(+3.99%)
Dec 22, 2021 3.170 3.310 3.110 3.260 155,733 +0.10(+3.16%)
Dec 21, 2021 3.250 3.286 3.140 3.160 166,264 -0.07(-2.17%)
Dec 20, 2021 3.115 3.340 3.115 3.230 112,465 -0.06(-1.82%)
Dec 17, 2021 3.210 3.420 3.110 3.290 305,083 +0.08(+2.49%)
Dec 16, 2021 3.220 3.380 3.170 3.210 251,409 +0.05(+1.58%)
Dec 15, 2021 3.000 3.260 2.900 3.160 153,988 +0.13(+4.29%)
Dec 14, 2021 3.090 3.110 2.750 3.030 376,193 +0.01(+0.33%)
Dec 13, 2021 3.130 3.170 2.900 3.020 249,153 -0.10(-3.21%)
Dec 10, 2021 3.200 3.340 3.100 3.120 134,315 -0.07(-2.35%)
Dec 09, 2021 3.320 3.400 3.160 3.195 127,832 -0.10(-3.18%)
Dec 08, 2021 3.170 3.370 3.000 3.300 182,206 +0.15(+4.76%)
Dec 07, 2021 3.010 3.190 2.960 3.150 146,262 +0.19(+6.42%)
Dec 06, 2021 2.900 3.000 2.850 2.960 198,580 +0.07(+2.42%)
Dec 03, 2021 3.080 3.080 2.840 2.890 310,415 -0.17(-5.56%)
Dec 02, 2021 3.220 3.293 2.940 3.060 406,070 -0.15(-4.67%)
Dec 01, 2021 3.370 3.430 3.170 3.210 242,554 -0.16(-4.75%)
Nov 30, 2021 3.240 3.390 3.180 3.370 184,745 +0.07(+2.12%)
Nov 29, 2021 3.470 3.560 3.270 3.300 176,415 -0.11(-3.23%)
Nov 26, 2021 3.360 3.600 3.270 3.410 282,832 +0.03(+0.89%)
Nov 24, 2021 3.260 3.440 3.230 3.380 81,503 +0.09(+2.74%)
Nov 23, 2021 3.310 3.399 3.100 3.290 129,759 -0.06(-1.79%)
Nov 22, 2021 3.280 3.470 3.130 3.350 311,875 +0.02(+0.75%)
Nov 19, 2021 3.250 3.390 3.160 3.325 113,328 +0.10(+3.26%)
Nov 18, 2021 3.400 3.480 3.177 3.220 147,858 -0.16(-4.73%)
Nov 17, 2021 3.470 3.540 3.360 3.380 126,124 -0.08(-2.31%)
Nov 16, 2021 3.400 3.510 3.340 3.460 178,076 +0.04(+1.17%)
Nov 15, 2021 3.500 3.500 3.355 3.420 125,416 -0.04(-1.16%)
Nov 12, 2021 3.500 3.540 3.350 3.460 188,281 -0.01(-0.29%)
Nov 11, 2021 3.510 3.590 3.440 3.470 202,656 -0.04(-1.14%)
Nov 10, 2021 3.530 3.510 265,672 -0.11(-3.04%)
Nov 09, 2021 3.780 3.775 3.500 3.620 224,148 -0.06(-1.63%)
Nov 08, 2021 3.710 3.790 3.650 3.680 200,062 -0.05(-1.34%)
Nov 05, 2021 3.800 3.815 3.680 3.730 168,666 -0.08(-2.10%)
Nov 04, 2021 3.840 3.914 3.780 3.810 122,221 -0.05(-1.30%)
Nov 03, 2021 3.920 3.930 3.730 3.860 184,975 -0.03(-0.77%)
Nov 02, 2021 3.800 3.890 3.710 3.890 114,002 +0.09(+2.37%)
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.