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

Capricor Therap (NQ: CAPR )

5.420 +0.050 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2020 5.300 6.260 5.140 6.030 1,931,843 +0.77(+14.64%)
Aug 28, 2020 5.000 5.390 4.950 5.260 716,200 +0.17(+3.34%)
Aug 27, 2020 5.490 5.490 4.850 5.090 1,495,446 -0.48(-8.62%)
Aug 26, 2020 5.650 5.700 5.430 5.570 744,622 -0.14(-2.45%)
Aug 25, 2020 6.190 6.200 5.550 5.710 4,227,112 +0.20(+3.63%)
Aug 24, 2020 5.830 5.840 5.280 5.510 1,355,262 -0.44(-7.39%)
Aug 21, 2020 6.000 6.100 5.830 5.950 828,000 -0.05(-0.83%)
Aug 20, 2020 6.090 6.240 5.930 6.000 1,077,513 -0.18(-2.91%)
Aug 19, 2020 6.410 6.540 6.140 6.180 1,080,878 -0.33(-5.07%)
Aug 18, 2020 6.660 6.720 6.290 6.510 1,203,985 -0.17(-2.54%)
Aug 17, 2020 6.250 6.700 6.100 6.680 1,700,970 +0.49(+7.92%)
Aug 14, 2020 6.170 6.390 6.010 6.190 1,570,000 +0.01(+0.16%)
Aug 13, 2020 5.870 6.230 5.820 6.180 1,010,189 +0.24(+4.04%)
Aug 12, 2020 6.410 6.530 5.770 5.940 3,034,857 -0.78(-11.61%)
Aug 11, 2020 6.050 7.490 5.600 6.720 9,187,551 +0.64(+10.53%)
Aug 10, 2020 6.640 6.690 6.030 6.080 2,338,248 -0.45(-6.89%)
Aug 07, 2020 6.450 7.190 6.040 6.530 5,071,400 -1.37(-17.34%)
Aug 06, 2020 7.910 8.110 7.460 7.900 2,554,354 -0.30(-3.66%)
Aug 05, 2020 8.080 8.420 7.820 8.200 1,688,438 +0.13(+1.61%)
Aug 04, 2020 7.420 8.820 7.200 8.070 5,710,119 +0.39(+5.08%)
Aug 03, 2020 7.900 7.900 6.920 7.680 3,243,932 -0.28(-3.52%)
Jul 31, 2020 7.920 8.500 7.700 7.960 3,125,100 +0.42(+5.57%)
Jul 30, 2020 8.790 9.560 7.050 7.540 7,504,765 -1.73(-18.66%)
Jul 29, 2020 8.960 10.73 8.660 9.270 7,697,898 -0.28(-2.93%)
Jul 28, 2020 9.500 12.32 8.800 9.550 25,795,808 -0.26(-2.65%)
Jul 27, 2020 8.200 9.900 7.360 9.810 16,165,868 +2.09(+27.07%)
Jul 24, 2020 6.150 7.750 5.830 7.720 9,591,300 +1.75(+29.31%)
Jul 23, 2020 6.090 6.300 5.660 5.970 1,338,304 -0.14(-2.29%)
Jul 22, 2020 6.490 6.500 5.860 6.110 1,393,422 -0.55(-8.26%)
Jul 21, 2020 6.610 6.900 6.090 6.660 3,250,299 +0.36(+5.71%)
Jul 20, 2020 5.480 7.040 5.180 6.300 7,210,246 +0.98(+18.42%)
Jul 17, 2020 4.640 5.650 4.636 5.320 3,462,800 +0.70(+15.15%)
Jul 16, 2020 4.540 4.650 4.410 4.620 735,444 -0.04(-0.86%)
Jul 15, 2020 4.070 4.800 3.940 4.660 1,669,043 +0.58(+14.22%)
Jul 14, 2020 4.040 4.140 3.820 4.080 627,361 +0.00(+0.00%)
Jul 13, 2020 4.450 4.480 4.020 4.080 838,478 -0.30(-6.85%)
Jul 10, 2020 4.540 4.555 4.320 4.380 489,400 -0.18(-3.95%)
Jul 09, 2020 4.640 4.650 4.460 4.560 403,813 -0.09(-1.94%)
Jul 08, 2020 4.470 4.690 4.330 4.650 478,466 +0.22(+4.97%)
Jul 07, 2020 4.400 4.560 4.360 4.430 362,458 -0.04(-0.89%)
Jul 06, 2020 4.520 4.560 4.320 4.470 749,196 -0.12(-2.61%)
Jul 02, 2020 4.680 4.736 4.520 4.590 633,400 -0.13(-2.75%)
Jul 01, 2020 4.520 4.780 4.520 4.720 489,529 +0.12(+2.61%)
Jun 30, 2020 4.740 4.790 4.360 4.600 603,929 -0.13(-2.75%)
Jun 29, 2020 4.810 4.900 4.650 4.730 656,596 -0.10(-2.07%)
Jun 26, 2020 5.130 5.190 4.650 4.830 1,162,500 -0.12(-2.42%)
Jun 25, 2020 4.860 5.240 4.850 4.950 1,014,502 +0.04(+0.81%)
Jun 24, 2020 4.750 4.990 4.560 4.910 887,897 +0.10(+2.08%)
Jun 23, 2020 5.180 5.180 4.680 4.810 1,090,466 -0.29(-5.69%)
Jun 22, 2020 5.140 5.180 4.910 5.100 797,858 +0.16(+3.24%)
Jun 19, 2020 5.100 5.440 4.860 4.940 1,371,600 -0.03(-0.60%)
Jun 18, 2020 5.150 5.200 4.900 4.970 887,540 -0.26(-4.97%)
Jun 17, 2020 4.700 5.450 4.650 5.230 2,140,728 +0.50(+10.57%)
Jun 16, 2020 4.790 4.830 4.520 4.730 635,828 +0.03(+0.64%)
Jun 15, 2020 4.500 4.750 4.250 4.700 756,247 +0.26(+5.86%)
Jun 12, 2020 4.610 4.750 4.260 4.440 993,900 +0.07(+1.60%)
Jun 11, 2020 4.600 4.730 4.310 4.370 1,464,956 -0.64(-12.77%)
Jun 10, 2020 5.170 5.850 4.920 5.010 4,149,968 +0.35(+7.51%)
Jun 09, 2020 4.670 4.690 4.430 4.660 664,039 -0.01(-0.21%)
Jun 08, 2020 4.710 4.950 4.500 4.670 1,737,097 +0.39(+9.11%)
Jun 05, 2020 4.400 4.420 4.170 4.280 902,200 -0.17(-3.82%)
Jun 04, 2020 4.530 4.630 4.330 4.450 675,916 -0.14(-3.05%)
Jun 03, 2020 4.790 4.910 4.580 4.590 895,953 -0.22(-4.57%)
Jun 02, 2020 4.790 4.900 4.600 4.810 595,057 +0.00(+0.00%)
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.