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

Capricor Therap (NQ: CAPR )

5.530 +0.060 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2020 3.430 3.430 3.430 627,151 -0.27(-7.30%)
Dec 30, 2020 3.830 3.910 3.600 3.700 627,151 -0.12(-3.14%)
Dec 29, 2020 4.290 4.290 3.660 3.820 1,277,859 -0.22(-5.45%)
Dec 28, 2020 3.920 4.150 3.851 4.040 779,379 +0.14(+3.59%)
Dec 24, 2020 3.900 3.950 3.830 3.900 268,200 +0.01(+0.26%)
Dec 23, 2020 4.030 4.050 3.880 3.890 533,185 -0.08(-2.02%)
Dec 22, 2020 4.010 4.070 3.900 3.970 331,352 -0.03(-0.75%)
Dec 21, 2020 4.100 4.160 3.940 4.000 582,478 -0.17(-4.08%)
Dec 18, 2020 4.220 4.270 4.167 4.170 263,700 -0.05(-1.18%)
Dec 17, 2020 4.240 4.330 4.200 4.220 291,247 -0.02(-0.47%)
Dec 16, 2020 4.230 4.310 4.120 4.240 411,528 +0.02(+0.47%)
Dec 15, 2020 4.270 4.330 4.180 4.220 348,277 -0.05(-1.17%)
Dec 14, 2020 4.200 4.330 4.170 4.270 466,658 +0.07(+1.67%)
Dec 11, 2020 4.220 4.282 4.100 4.200 598,200 -0.02(-0.47%)
Dec 10, 2020 4.110 4.300 4.080 4.220 324,390 +0.07(+1.69%)
Dec 09, 2020 4.490 4.490 4.060 4.150 666,519 -0.16(-3.71%)
Dec 08, 2020 4.320 4.390 4.210 4.310 294,005 -0.09(-2.05%)
Dec 07, 2020 4.670 4.780 4.370 4.400 514,456 -0.18(-3.93%)
Dec 04, 2020 4.220 4.720 4.150 4.580 925,000 +0.43(+10.36%)
Dec 03, 2020 4.190 4.220 4.110 4.150 247,146 +0.01(+0.24%)
Dec 02, 2020 4.160 4.240 4.030 4.140 261,009 -0.02(-0.48%)
Dec 01, 2020 4.170 4.280 4.110 4.160 371,170 -0.04(-0.95%)
Nov 30, 2020 4.250 4.270 4.080 4.200 478,708 -0.09(-2.10%)
Nov 27, 2020 4.050 4.370 3.910 4.290 604,100 +0.26(+6.45%)
Nov 25, 2020 4.000 4.130 3.870 4.030 503,900 +0.00(+0.00%)
Nov 24, 2020 4.200 4.290 3.930 4.030 685,540 -0.14(-3.36%)
Nov 23, 2020 4.300 4.310 4.130 4.170 552,721 -0.13(-3.02%)
Nov 20, 2020 4.400 4.430 4.250 4.300 313,200 -0.05(-1.15%)
Nov 19, 2020 4.400 4.530 4.300 4.350 303,897 -0.07(-1.58%)
Nov 18, 2020 4.220 4.550 4.220 4.420 476,160 +0.15(+3.51%)
Nov 17, 2020 4.410 4.440 4.200 4.270 500,626 -0.12(-2.73%)
Nov 16, 2020 4.380 4.450 4.200 4.390 272,063 +0.04(+0.92%)
Nov 13, 2020 4.290 4.520 4.160 4.350 420,300 -0.30(-6.45%)
Nov 12, 2020 4.590 4.670 4.340 4.650 625,860 -0.04(-0.85%)
Nov 11, 2020 4.290 4.780 4.180 4.690 1,314,252 +0.46(+10.87%)
Nov 10, 2020 4.050 4.230 3.850 4.230 450,901 +0.14(+3.42%)
Nov 09, 2020 4.430 4.510 4.070 4.090 2,900,767 +0.10(+2.51%)
Nov 06, 2020 4.090 4.150 3.940 3.990 170,100 -0.11(-2.68%)
Nov 05, 2020 4.220 4.220 4.050 4.100 185,417 -0.02(-0.49%)
Nov 04, 2020 4.200 4.280 4.070 4.120 235,557 +0.01(+0.24%)
Nov 03, 2020 4.000 4.140 3.920 4.110 399,552 +0.13(+3.27%)
Nov 02, 2020 3.960 4.140 3.860 3.980 199,220 +0.12(+3.11%)
Oct 30, 2020 4.100 4.132 3.830 3.860 627,500 -0.30(-7.21%)
Oct 29, 2020 4.010 4.260 3.880 4.160 470,156 +0.12(+2.97%)
Oct 28, 2020 4.290 4.300 4.020 4.040 458,925 -0.35(-7.97%)
Oct 27, 2020 4.370 4.420 4.290 4.390 160,051 +0.02(+0.46%)
Oct 26, 2020 4.390 4.580 4.330 4.370 266,915 -0.10(-2.24%)
Oct 23, 2020 4.500 4.560 4.320 4.470 277,700 -0.08(-1.76%)
Oct 22, 2020 4.260 4.640 4.250 4.550 328,845 +0.35(+8.33%)
Oct 21, 2020 4.440 4.440 4.160 4.200 444,415 -0.21(-4.76%)
Oct 20, 2020 4.630 4.630 4.390 4.410 370,939 -0.22(-4.75%)
Oct 19, 2020 4.760 4.790 4.560 4.630 420,688 -0.14(-2.94%)
Oct 16, 2020 4.960 4.990 4.750 4.770 314,400 -0.10(-2.05%)
Oct 15, 2020 4.800 4.910 4.670 4.870 381,239 +0.02(+0.41%)
Oct 14, 2020 4.910 4.930 4.790 4.850 249,680 -0.05(-1.02%)
Oct 13, 2020 4.910 4.950 4.780 4.900 343,398 -0.01(-0.20%)
Oct 12, 2020 5.000 5.090 4.890 4.910 396,695 -0.02(-0.41%)
Oct 09, 2020 4.910 4.980 4.830 4.930 433,500 +0.04(+0.82%)
Oct 08, 2020 5.010 5.060 4.810 4.890 433,107 -0.11(-2.20%)
Oct 07, 2020 5.080 5.150 4.900 5.000 462,604 -0.04(-0.79%)
Oct 06, 2020 5.190 5.240 5.010 5.040 483,147 -0.14(-2.70%)
Oct 05, 2020 4.880 5.200 4.880 5.180 449,601 +0.26(+5.28%)
Oct 02, 2020 4.870 5.180 4.770 4.920 812,000 -0.31(-5.93%)
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.