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

Capricor Therap (NQ: CAPR )

5.410 +0.260 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 4.310 4.401 4.030 4.050 217,874 -0.36(-8.16%)
Feb 25, 2022 4.460 4.460 4.300 4.410 113,568 -0.04(-0.90%)
Feb 24, 2022 4.140 4.450 3.901 4.450 156,234 +0.09(+2.06%)
Feb 23, 2022 4.550 4.550 4.320 4.360 102,439 -0.16(-3.54%)
Feb 22, 2022 4.590 4.590 4.130 4.520 206,521 -0.07(-1.53%)
Feb 18, 2022 4.590 0 +0.01(+0.22%)
Feb 17, 2022 4.490 4.810 4.430 4.580 296,033 +0.11(+2.46%)
Feb 16, 2022 4.330 4.490 4.190 4.470 257,914 +0.15(+3.47%)
Feb 15, 2022 4.100 4.320 4.100 4.320 110,657 +0.34(+8.54%)
Feb 14, 2022 4.180 4.300 3.970 3.980 220,388 -0.20(-4.78%)
Feb 11, 2022 4.310 4.470 4.080 4.180 127,105 -0.15(-3.46%)
Feb 10, 2022 4.380 4.500 4.320 4.330 152,573 -0.11(-2.48%)
Feb 09, 2022 4.220 4.480 4.132 4.440 184,217 +0.18(+4.23%)
Feb 08, 2022 4.380 4.490 4.010 4.260 395,398 -0.17(-3.84%)
Feb 07, 2022 4.300 4.500 4.254 4.430 445,823 +0.19(+4.48%)
Feb 04, 2022 4.090 4.310 3.940 4.240 321,953 +0.11(+2.66%)
Feb 03, 2022 3.650 4.130 870,984 +0.39(+10.43%)
Feb 02, 2022 3.650 3.868 3.540 3.740 290,206 +0.07(+1.91%)
Feb 01, 2022 3.570 3.860 3.420 3.670 511,069 +0.10(+2.80%)
Jan 31, 2022 3.170 3.570 3.570 419,993 +0.42(+13.33%)
Jan 28, 2022 3.020 3.220 2.940 3.150 360,909 +0.20(+6.78%)
Jan 27, 2022 3.190 3.200 2.930 2.950 419,369 -0.25(-7.81%)
Jan 26, 2022 3.470 3.550 3.108 3.200 1,056,688 -0.24(-6.98%)
Jan 25, 2022 2.960 3.560 2.880 3.440 7,616,230 +0.61(+21.55%)
Jan 24, 2022 2.910 2.910 2.560 2.830 213,322 -0.06(-2.08%)
Jan 21, 2022 2.905 2.981 2.800 2.890 109,240 -0.05(-1.70%)
Jan 20, 2022 2.970 3.075 2.940 2.940 55,146 +0.00(+0.00%)
Jan 19, 2022 3.010 3.095 2.900 2.940 76,543 -0.08(-2.65%)
Jan 18, 2022 3.050 3.200 2.950 3.020 157,313 -0.07(-2.27%)
Jan 14, 2022 3.090 0 +0.02(+0.65%)
Jan 13, 2022 3.190 3.210 3.040 3.070 83,588 -0.12(-3.76%)
Jan 12, 2022 3.200 3.320 3.110 3.190 130,671 +0.01(+0.31%)
Jan 11, 2022 3.070 3.250 3.020 3.180 232,988 +0.11(+3.58%)
Jan 10, 2022 3.040 3.090 2.940 3.070 82,820 +0.05(+1.66%)
Jan 07, 2022 3.030 3.079 2.950 3.020 72,904 +0.03(+1.00%)
Jan 06, 2022 3.090 3.090 2.890 2.990 130,212 +0.00(+0.00%)
Jan 05, 2022 3.090 3.165 2.970 2.990 169,371 -0.13(-4.17%)
Jan 04, 2022 3.220 3.250 3.050 3.120 179,585 -0.06(-1.89%)
Jan 03, 2022 2.940 3.250 2.940 3.180 165,730 +0.25(+8.53%)
Dec 31, 2021 2.970 3.020 2.831 2.930 411,272 -0.07(-2.33%)
Dec 30, 2021 2.930 3.100 2.910 3.000 245,290 +0.06(+2.04%)
Dec 29, 2021 2.980 3.090 2.900 2.940 239,763 -0.03(-1.01%)
Dec 28, 2021 3.210 3.210 2.945 2.970 334,700 -0.25(-7.76%)
Dec 27, 2021 3.390 3.420 3.190 3.220 165,597 -0.17(-5.01%)
Dec 23, 2021 3.260 3.410 3.160 3.390 222,010 +0.13(+3.99%)
Dec 22, 2021 3.170 3.310 3.110 3.260 155,733 +0.10(+3.16%)
Dec 21, 2021 3.250 3.286 3.140 3.160 166,264 -0.07(-2.17%)
Dec 20, 2021 3.115 3.340 3.115 3.230 112,465 -0.06(-1.82%)
Dec 17, 2021 3.210 3.420 3.110 3.290 305,083 +0.08(+2.49%)
Dec 16, 2021 3.220 3.380 3.170 3.210 251,409 +0.05(+1.58%)
Dec 15, 2021 3.000 3.260 2.900 3.160 153,988 +0.13(+4.29%)
Dec 14, 2021 3.090 3.110 2.750 3.030 376,193 +0.01(+0.33%)
Dec 13, 2021 3.130 3.170 2.900 3.020 249,153 -0.10(-3.21%)
Dec 10, 2021 3.200 3.340 3.100 3.120 134,315 -0.07(-2.35%)
Dec 09, 2021 3.320 3.400 3.160 3.195 127,832 -0.10(-3.18%)
Dec 08, 2021 3.170 3.370 3.000 3.300 182,206 +0.15(+4.76%)
Dec 07, 2021 3.010 3.190 2.960 3.150 146,262 +0.19(+6.42%)
Dec 06, 2021 2.900 3.000 2.850 2.960 198,580 +0.07(+2.42%)
Dec 03, 2021 3.080 3.080 2.840 2.890 310,415 -0.17(-5.56%)
Dec 02, 2021 3.220 3.293 2.940 3.060 406,070 -0.15(-4.67%)
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.