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

Capricor Therap (NQ: CAPR )

5.300 -0.120 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 4.540 4.540 4.300 4.400 56,505 -0.13(-2.87%)
Jul 28, 2023 4.430 4.530 4.390 4.530 20,970 +0.15(+3.42%)
Jul 27, 2023 4.430 4.440 4.370 4.380 24,837 -0.06(-1.35%)
Jul 26, 2023 4.450 4.530 4.380 4.440 39,887 +0.00(+0.00%)
Jul 25, 2023 4.510 4.580 4.420 4.440 34,444 -0.08(-1.77%)
Jul 24, 2023 4.620 4.630 4.517 4.520 21,259 -0.03(-0.66%)
Jul 21, 2023 4.530 4.624 4.460 4.550 28,491 +0.09(+2.02%)
Jul 20, 2023 4.430 4.530 4.399 4.460 15,544 +0.03(+0.68%)
Jul 19, 2023 4.490 4.592 4.400 4.430 38,077 -0.11(-2.42%)
Jul 18, 2023 4.370 4.592 4.321 4.540 44,345 +0.17(+3.89%)
Jul 17, 2023 4.460 4.520 4.350 4.370 58,741 -0.11(-2.46%)
Jul 14, 2023 4.410 4.530 4.350 4.480 17,681 +0.06(+1.36%)
Jul 13, 2023 4.500 4.500 4.400 4.420 21,319 +0.00(+0.11%)
Jul 12, 2023 4.510 4.540 4.396 4.415 19,543 -0.05(-1.23%)
Jul 11, 2023 4.320 4.560 4.320 4.470 45,939 +0.14(+3.23%)
Jul 10, 2023 4.290 4.440 4.280 4.330 43,970 +0.05(+1.17%)
Jul 07, 2023 4.440 4.481 4.250 4.280 48,593 -0.11(-2.51%)
Jul 06, 2023 4.530 4.530 4.310 4.390 45,582 -0.10(-2.23%)
Jul 05, 2023 4.670 4.780 4.480 4.490 51,733 -0.21(-4.47%)
Jul 03, 2023 4.830 4.850 4.540 4.700 70,399 -0.08(-1.67%)
Jun 30, 2023 4.870 4.881 4.650 4.780 103,812 -0.02(-0.42%)
Jun 29, 2023 4.860 4.920 4.770 4.800 49,735 -0.05(-1.03%)
Jun 28, 2023 4.910 4.990 4.780 4.850 66,756 -0.09(-1.82%)
Jun 27, 2023 4.990 5.050 4.860 4.940 67,195 +0.02(+0.41%)
Jun 26, 2023 5.150 5.150 4.910 4.920 81,643 -0.13(-2.57%)
Jun 23, 2023 5.070 5.160 5.010 5.050 149,221 +0.00(+0.00%)
Jun 22, 2023 4.900 5.117 4.885 5.050 156,145 +0.15(+3.06%)
Jun 21, 2023 4.860 4.950 4.860 4.900 155,508 +0.05(+1.03%)
Jun 20, 2023 4.720 4.923 4.720 4.850 125,533 +0.12(+2.54%)
Jun 16, 2023 4.550 4.864 4.500 4.730 347,413 -0.07(-1.46%)
Jun 15, 2023 4.790 4.920 4.770 4.800 90,005 +0.03(+0.63%)
Jun 14, 2023 4.770 4.900 4.717 4.770 85,015 +0.00(+0.00%)
Jun 13, 2023 4.680 4.900 4.680 4.770 138,187 +0.12(+2.58%)
Jun 12, 2023 4.720 4.830 4.620 4.650 67,011 -0.05(-1.06%)
Jun 09, 2023 4.600 4.805 4.600 4.700 85,331 +0.12(+2.62%)
Jun 08, 2023 4.760 4.830 4.560 4.580 106,901 -0.11(-2.35%)
Jun 07, 2023 4.690 4.740 4.550 4.690 79,440 +0.08(+1.74%)
Jun 06, 2023 4.550 4.700 4.480 4.610 113,921 +0.06(+1.32%)
Jun 05, 2023 4.550 4.600 4.414 4.550 51,615 +0.00(+0.00%)
Jun 02, 2023 4.560 4.640 4.460 4.550 60,252 +0.00(+0.00%)
Jun 01, 2023 4.500 4.650 4.500 4.550 27,789 +0.02(+0.44%)
May 31, 2023 4.400 4.620 4.400 4.530 64,403 +0.13(+2.95%)
May 30, 2023 4.470 4.580 4.400 4.400 33,129 -0.11(-2.44%)
May 26, 2023 4.650 4.721 4.410 4.510 83,436 -0.14(-3.01%)
May 25, 2023 4.670 4.750 4.607 4.650 33,199 -0.04(-0.85%)
May 24, 2023 4.720 4.750 4.610 4.690 87,753 -0.05(-1.05%)
May 23, 2023 4.700 4.900 4.680 4.740 62,827 +0.08(+1.72%)
May 22, 2023 4.510 4.740 4.510 4.660 70,162 +0.16(+3.56%)
May 19, 2023 4.595 4.719 4.300 4.500 112,057 -0.12(-2.60%)
May 18, 2023 4.340 4.670 4.340 4.620 138,794 +0.28(+6.33%)
May 17, 2023 4.170 4.380 4.167 4.345 29,801 +0.10(+2.48%)
May 16, 2023 4.082 4.300 4.023 4.240 22,930 +0.05(+1.19%)
May 15, 2023 4.000 4.198 3.930 4.190 40,531 +0.16(+3.97%)
May 12, 2023 4.080 4.190 3.910 4.030 62,074 -0.08(-1.95%)
May 11, 2023 4.010 4.150 4.000 4.110 29,908 +0.03(+0.74%)
May 10, 2023 4.150 4.150 4.040 4.080 27,038 +0.05(+1.24%)
May 09, 2023 3.850 4.150 3.820 4.030 89,636 +0.13(+3.33%)
May 08, 2023 3.950 3.960 3.790 3.900 34,843 -0.02(-0.51%)
May 05, 2023 3.850 3.990 3.750 3.920 77,545 +0.15(+3.98%)
May 04, 2023 3.810 3.920 3.770 3.770 30,988 -0.07(-1.82%)
May 03, 2023 3.780 3.949 3.780 3.840 37,681 +0.08(+2.13%)
May 02, 2023 3.920 3.920 3.700 3.760 51,274 -0.15(-3.84%)
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.