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

Capricor Therap (NQ: CAPR )

5.370 UNCHANGED
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 (%)
Aug 30, 2019 2.420 2.530 2.300 2.380 55,800 -0.04(-1.65%)
Aug 29, 2019 2.440 2.530 2.390 2.420 39,488 -0.02(-0.82%)
Aug 28, 2019 2.580 2.680 2.310 2.440 59,316 -0.14(-5.43%)
Aug 27, 2019 2.700 2.895 2.580 2.580 137,601 -0.12(-4.44%)
Aug 26, 2019 2.580 2.700 2.530 2.700 28,445 +0.11(+4.25%)
Aug 23, 2019 2.730 2.780 2.520 2.590 80,600 -0.12(-4.43%)
Aug 22, 2019 2.650 2.810 2.590 2.710 63,600 +0.04(+1.50%)
Aug 21, 2019 2.790 2.790 2.500 2.670 143,139 -0.08(-2.91%)
Aug 20, 2019 2.960 2.960 2.720 2.750 130,755 -0.24(-8.03%)
Aug 19, 2019 2.880 3.160 2.810 2.990 291,563 +0.07(+2.40%)
Aug 16, 2019 2.890 2.980 2.780 2.920 120,500 +0.02(+0.69%)
Aug 15, 2019 2.830 3.146 2.760 2.900 346,630 +0.10(+3.57%)
Aug 14, 2019 2.940 2.940 2.664 2.800 55,911 -0.18(-6.04%)
Aug 13, 2019 2.970 3.070 2.660 2.980 92,479 -0.04(-1.32%)
Aug 12, 2019 2.990 3.150 2.870 3.020 57,963 +0.07(+2.37%)
Aug 09, 2019 3.690 3.785 2.950 2.950 86,100 -0.30(-9.23%)
Aug 08, 2019 3.480 3.480 3.250 3.250 26,715 -0.25(-7.14%)
Aug 07, 2019 3.720 3.880 3.350 3.500 34,622 -0.25(-6.67%)
Aug 06, 2019 3.890 3.890 3.650 3.750 36,782 -0.11(-2.85%)
Aug 05, 2019 3.770 3.920 3.760 3.860 42,263 +0.04(+1.05%)
Aug 02, 2019 3.930 3.961 3.770 3.820 43,100 -0.16(-4.02%)
Aug 01, 2019 4.400 4.684 3.980 3.980 46,088 -0.42(-9.55%)
Jul 31, 2019 4.790 4.990 4.260 4.400 144,706 -0.43(-8.90%)
Jul 30, 2019 4.710 4.868 4.570 4.830 34,951 +0.10(+2.11%)
Jul 29, 2019 4.870 4.900 4.700 4.730 49,655 -0.19(-3.86%)
Jul 26, 2019 4.950 5.000 4.800 4.920 72,000 -0.10(-1.99%)
Jul 25, 2019 5.220 5.230 4.840 5.020 541,090 +0.26(+5.46%)
Jul 24, 2019 4.810 4.970 4.760 4.760 139,676 -0.10(-2.06%)
Jul 23, 2019 5.020 5.240 4.770 4.860 162,972 -0.14(-2.80%)
Jul 22, 2019 5.510 5.700 5.000 5.000 397,507 -0.64(-11.35%)
Jul 19, 2019 5.290 6.040 5.250 5.640 506,300 +0.39(+7.43%)
Jul 18, 2019 5.390 5.590 5.060 5.250 546,273 -0.45(-7.89%)
Jul 17, 2019 6.330 7.350 5.630 5.700 3,579,543 -0.30(-5.00%)
Jul 16, 2019 6.060 6.170 5.430 6.000 2,042,321 -0.23(-3.69%)
Jul 15, 2019 7.150 8.850 5.650 6.230 37,727,988 +3.01(+93.48%)
Jul 12, 2019 3.258 3.380 3.206 3.220 6,700 -0.15(-4.45%)
Jul 11, 2019 3.320 3.428 3.220 3.370 19,358 +0.10(+3.05%)
Jul 10, 2019 3.474 3.480 3.270 3.270 15,942 -0.05(-1.50%)
Jul 09, 2019 3.470 3.500 3.300 3.320 26,982 -0.17(-4.95%)
Jul 08, 2019 3.578 3.638 3.490 3.493 32,587 -0.19(-5.08%)
Jul 05, 2019 3.750 3.750 3.580 3.680 10,300 -0.09(-2.39%)
Jul 03, 2019 3.720 3.934 3.670 3.770 37,100 +0.17(+4.72%)
Jul 02, 2019 3.650 3.780 3.550 3.600 31,393 -0.01(-0.28%)
Jul 01, 2019 3.470 3.650 3.340 3.610 73,024 +0.29(+8.73%)
Jun 28, 2019 3.400 3.640 3.320 3.320 32,300 -0.03(-0.90%)
Jun 27, 2019 3.180 3.490 3.180 3.350 22,344 +0.04(+1.21%)
Jun 26, 2019 3.290 3.445 3.218 3.310 54,669 +0.02(+0.61%)
Jun 25, 2019 3.180 3.340 3.010 3.290 40,238 +0.11(+3.46%)
Jun 24, 2019 3.350 3.350 3.000 3.180 51,410 -0.16(-4.79%)
Jun 21, 2019 3.460 3.533 3.210 3.340 101,600 -0.16(-4.57%)
Jun 20, 2019 3.670 3.670 3.420 3.500 16,176 -0.04(-1.13%)
Jun 19, 2019 3.450 3.600 3.330 3.540 24,358 +0.13(+3.81%)
Jun 18, 2019 3.400 3.540 3.310 3.410 71,719 +0.11(+3.33%)
Jun 17, 2019 3.300 3.773 2.920 3.300 58,608 -0.13(-3.79%)
Jun 14, 2019 3.660 3.660 3.420 3.430 15,700 -0.20(-5.51%)
Jun 13, 2019 3.750 3.850 3.310 3.630 75,843 -0.12(-3.20%)
Jun 12, 2019 3.260 3.750 3.250 3.750 180,548 +0.46(+13.98%)
Jun 11, 2019 3.020 3.770 3.020 3.290 144,861 +0.28(+9.30%)
Jun 10, 2019 3.300 3.460 2.862 3.010 60,891 -0.19(-5.94%)
Jun 07, 2019 3.000 3.550 2.950 3.200 188,000 +0.24(+8.11%)
Jun 06, 2019 2.710 3.266 2.630 2.960 136,538 +0.21(+7.64%)
Jun 05, 2019 3.010 3.320 2.550 2.750 75,949 -0.26(-8.70%)
Jun 04, 2019 2.910 3.500 2.910 3.012 39,953 +0.02(+0.53%)
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.