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 (%)
May 29, 2020 4.250 4.700 4.130 4.640 1,252,000 +0.26(+5.94%)
May 28, 2020 4.790 4.840 4.280 4.380 1,134,803 -0.36(-7.59%)
May 27, 2020 5.350 5.440 4.500 4.740 1,599,639 -0.52(-9.89%)
May 26, 2020 5.570 5.740 5.250 5.260 1,130,412 -0.13(-2.41%)
May 22, 2020 5.400 5.650 5.200 5.390 1,205,300 +0.10(+1.89%)
May 21, 2020 4.980 5.590 4.700 5.290 1,781,119 +0.30(+6.01%)
May 20, 2020 5.290 5.350 4.650 4.990 2,073,518 -0.41(-7.59%)
May 19, 2020 5.650 5.750 5.350 5.400 1,087,653 -0.11(-2.00%)
May 18, 2020 5.770 5.900 5.120 5.510 2,097,698 -0.48(-8.01%)
May 15, 2020 6.130 6.390 5.558 5.990 2,048,700 -0.56(-8.55%)
May 14, 2020 6.990 6.990 6.300 6.550 2,133,687 -0.11(-1.65%)
May 13, 2020 7.690 7.750 6.500 6.660 7,933,054 -1.24(-15.70%)
May 12, 2020 8.100 8.600 7.390 7.900 2,466,648 -0.28(-3.42%)
May 11, 2020 7.090 8.600 7.090 8.180 4,832,274 +1.13(+16.03%)
May 08, 2020 7.140 7.180 6.850 7.050 1,069,300 -0.01(-0.14%)
May 07, 2020 7.240 7.300 6.800 7.060 2,596,195 +0.26(+3.82%)
May 06, 2020 6.970 7.300 6.600 6.800 2,138,675 -0.05(-0.73%)
May 05, 2020 6.670 7.180 6.110 6.850 4,708,679 -0.40(-5.52%)
May 04, 2020 7.350 8.200 7.120 7.250 7,966,442 -0.02(-0.28%)
May 01, 2020 6.850 9.100 6.520 7.270 29,951,100 +0.27(+3.86%)
Apr 30, 2020 7.300 8.000 6.010 7.000 27,495,252 -1.50(-17.65%)
Apr 29, 2020 5.180 11.08 3.720 8.500 199,240,448 +6.09(+252.70%)
Apr 28, 2020 2.550 2.650 2.330 2.410 759,981 -0.12(-4.74%)
Apr 27, 2020 2.570 2.640 2.330 2.530 1,130,694 +0.04(+1.61%)
Apr 24, 2020 2.100 2.740 2.000 2.490 4,638,600 +0.50(+25.13%)
Apr 23, 2020 1.850 2.070 1.840 1.990 1,273,253 +0.15(+8.15%)
Apr 22, 2020 1.720 1.850 1.710 1.840 830,670 +0.12(+6.98%)
Apr 21, 2020 1.620 1.750 1.600 1.720 500,131 +0.03(+1.78%)
Apr 20, 2020 1.610 1.820 1.610 1.690 1,528,974 +0.12(+7.64%)
Apr 17, 2020 1.460 1.650 1.400 1.570 946,300 +0.10(+6.80%)
Apr 16, 2020 1.500 1.500 1.410 1.470 836,289 -0.03(-2.00%)
Apr 15, 2020 1.650 1.750 1.300 1.500 1,735,774 -0.21(-12.28%)
Apr 14, 2020 1.670 1.850 1.620 1.710 1,383,137 +0.09(+5.56%)
Apr 13, 2020 1.630 1.680 1.460 1.620 1,400,925 -0.01(-0.61%)
Apr 09, 2020 1.600 1.700 1.420 1.630 3,932,200 -0.15(-8.43%)
Apr 08, 2020 1.210 1.850 1.160 1.780 8,848,645 +0.60(+50.85%)
Apr 07, 2020 1.250 1.260 1.140 1.180 2,981,090 +0.08(+7.27%)
Apr 06, 2020 1.180 1.180 1.010 1.100 2,322,466 +0.10(+10.00%)
Apr 03, 2020 1.250 1.330 0.9901 1.000 9,146,700 -0.01(-0.99%)
Apr 02, 2020 1.060 1.080 0.9600 1.010 567,320 -0.07(-6.48%)
Apr 01, 2020 1.190 1.190 1.040 1.080 578,680 -0.12(-10.00%)
Mar 31, 2020 1.170 1.280 1.090 1.200 1,187,051 +0.01(+0.84%)
Mar 30, 2020 1.310 1.320 1.150 1.190 461,599 -0.10(-7.75%)
Mar 27, 2020 1.390 1.390 1.200 1.290 1,168,700 -0.13(-9.15%)
Mar 26, 2020 1.440 1.910 1.300 1.420 4,291,214 -0.60(-29.70%)
Mar 25, 2020 1.620 2.250 1.500 2.020 5,397,672 +0.26(+14.77%)
Mar 24, 2020 1.230 2.170 1.200 1.760 13,071,236 +0.60(+51.72%)
Mar 23, 2020 1.110 1.200 1.080 1.160 356,694 +0.05(+4.50%)
Mar 20, 2020 1.180 1.234 1.100 1.110 383,400 -0.07(-5.93%)
Mar 19, 2020 1.140 1.270 1.030 1.180 509,796 +0.06(+5.36%)
Mar 18, 2020 1.430 1.450 1.050 1.120 1,508,764 -0.05(-4.27%)
Mar 17, 2020 1.080 1.350 1.013 1.170 275,582 +0.16(+15.84%)
Mar 16, 2020 1.070 1.075 0.9301 1.010 107,183 -0.06(-5.61%)
Mar 13, 2020 1.290 1.290 1.000 1.070 146,800 +0.03(+2.88%)
Mar 12, 2020 0.9900 1.060 0.8800 1.040 145,030 +0.04(+3.48%)
Mar 11, 2020 1.030 1.035 0.9402 1.005 137,688 +0.06(+6.91%)
Mar 10, 2020 1.000 1.150 0.9400 0.9400 609,662 -0.01(-0.89%)
Mar 09, 2020 1.070 1.130 0.9483 0.9484 145,690 -0.18(-16.07%)
Mar 06, 2020 1.180 1.230 1.130 1.130 209,100 -0.04(-3.42%)
Mar 05, 2020 1.150 1.255 1.140 1.170 95,092 -0.01(-0.85%)
Mar 04, 2020 1.150 1.200 1.150 1.180 125,413 +0.04(+3.51%)
Mar 03, 2020 1.120 1.190 1.115 1.140 146,249 +0.01(+0.88%)
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.