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

Capricor Therap (NQ: CAPR )

5.150 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 4.010 4.680 4.010 4.470 423,784 +0.45(+11.19%)
Nov 29, 2022 3.900 4.030 3.850 4.020 117,767 +0.08(+2.03%)
Nov 28, 2022 4.110 4.240 3.910 3.940 107,532 -0.13(-3.19%)
Nov 25, 2022 4.190 4.190 4.010 4.070 48,884 -0.06(-1.45%)
Nov 23, 2022 4.120 4.200 4.110 4.130 45,540 +0.07(+1.72%)
Nov 22, 2022 4.120 4.190 4.000 4.060 66,362 -0.02(-0.49%)
Nov 21, 2022 4.060 4.240 3.970 4.080 110,057 +0.04(+0.99%)
Nov 18, 2022 3.920 4.100 3.900 4.040 80,048 +0.17(+4.39%)
Nov 17, 2022 3.980 3.995 3.850 3.870 151,516 -0.11(-2.76%)
Nov 16, 2022 4.090 4.105 3.930 3.980 172,900 -0.10(-2.57%)
Nov 15, 2022 4.180 4.280 4.030 4.085 206,955 -0.05(-1.33%)
Nov 14, 2022 4.500 4.565 4.025 4.140 346,439 -0.41(-9.01%)
Nov 11, 2022 4.680 4.819 4.470 4.550 208,065 -0.35(-7.14%)
Nov 10, 2022 4.680 4.950 4.661 4.900 85,887 +0.19(+4.03%)
Nov 09, 2022 4.900 4.900 4.700 4.710 108,089 -0.18(-3.68%)
Nov 08, 2022 4.940 5.010 4.850 4.890 59,583 -0.05(-1.01%)
Nov 07, 2022 4.960 5.070 4.820 4.940 112,262 -0.01(-0.20%)
Nov 04, 2022 5.200 5.200 4.870 4.950 133,107 -0.19(-3.70%)
Nov 03, 2022 5.000 5.305 4.920 5.140 173,595 +0.06(+1.18%)
Nov 02, 2022 5.400 5.430 5.020 5.080 241,717 -0.36(-6.62%)
Nov 01, 2022 5.600 5.600 5.310 5.440 146,817 -0.12(-2.16%)
Oct 31, 2022 5.590 5.740 5.521 5.560 73,615 -0.03(-0.54%)
Oct 28, 2022 5.790 5.865 5.530 5.590 273,947 -0.19(-3.29%)
Oct 27, 2022 6.070 6.120 5.750 5.780 142,855 -0.31(-5.09%)
Oct 26, 2022 5.980 6.189 5.820 6.090 131,172 +0.36(+6.28%)
Oct 25, 2022 5.630 5.830 5.610 5.730 83,073 +0.12(+2.14%)
Oct 24, 2022 5.800 5.800 5.530 5.610 128,082 -0.21(-3.61%)
Oct 21, 2022 5.930 5.990 5.800 5.820 128,317 -0.12(-2.02%)
Oct 20, 2022 5.940 6.078 5.870 5.940 93,700 +0.00(+0.00%)
Oct 19, 2022 6.110 6.160 5.900 5.940 128,586 -0.26(-4.19%)
Oct 18, 2022 6.150 6.320 6.120 6.200 192,269 +0.14(+2.31%)
Oct 17, 2022 5.830 6.090 5.830 6.060 104,472 +0.23(+3.95%)
Oct 14, 2022 6.110 6.240 5.810 5.830 240,856 -0.35(-5.66%)
Oct 13, 2022 6.460 6.580 6.055 6.180 328,814 -0.37(-5.65%)
Oct 12, 2022 6.370 6.560 6.335 6.550 127,361 +0.16(+2.50%)
Oct 11, 2022 6.350 6.518 6.170 6.390 200,243 +0.02(+0.31%)
Oct 10, 2022 6.390 6.440 6.140 6.370 200,572 +0.13(+2.08%)
Oct 07, 2022 5.860 6.340 5.800 6.240 529,012 +0.32(+5.41%)
Oct 06, 2022 6.060 6.165 5.900 5.920 228,352 -0.18(-2.95%)
Oct 05, 2022 6.410 6.414 6.000 6.100 321,207 -0.14(-2.24%)
Oct 04, 2022 6.160 6.325 6.160 6.240 264,410 +0.14(+2.30%)
Oct 03, 2022 6.060 6.220 6.000 6.100 116,845 +0.10(+1.67%)
Sep 30, 2022 5.880 6.170 5.880 6.000 273,633 +0.07(+1.18%)
Sep 29, 2022 5.960 6.100 5.830 5.930 122,832 -0.03(-0.50%)
Sep 28, 2022 5.860 6.097 5.780 5.960 254,157 +0.17(+2.94%)
Sep 27, 2022 5.740 5.880 5.660 5.790 100,400 +0.03(+0.52%)
Sep 26, 2022 5.580 5.970 5.560 5.760 106,597 +0.04(+0.70%)
Sep 23, 2022 5.370 6.040 4.970 5.720 562,618 +0.28(+5.15%)
Sep 22, 2022 5.550 5.550 5.300 5.440 109,165 -0.12(-2.16%)
Sep 21, 2022 5.750 5.750 5.520 5.560 153,380 -0.20(-3.47%)
Sep 20, 2022 5.700 5.790 5.660 5.760 97,608 -0.03(-0.52%)
Sep 19, 2022 5.960 6.100 5.750 5.790 301,664 -0.25(-4.14%)
Sep 16, 2022 5.830 6.040 5.570 6.040 417,902 +0.17(+2.90%)
Sep 15, 2022 5.860 6.050 5.800 5.870 142,761 -0.02(-0.34%)
Sep 14, 2022 5.990 6.049 5.750 5.890 246,915 +0.04(+0.68%)
Sep 13, 2022 5.960 6.110 5.820 5.850 131,702 -0.23(-3.78%)
Sep 12, 2022 5.900 6.120 5.830 6.080 218,296 +0.18(+3.05%)
Sep 09, 2022 5.950 6.100 5.840 5.900 153,483 -0.03(-0.51%)
Sep 08, 2022 6.000 6.085 5.820 5.930 216,809 -0.14(-2.31%)
Sep 07, 2022 5.750 6.210 5.650 6.070 281,595 +0.32(+5.57%)
Sep 06, 2022 5.800 5.890 5.710 5.750 115,282 -0.09(-1.54%)
Sep 02, 2022 6.050 6.050 5.730 5.840 144,601 -0.08(-1.35%)
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.