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 (%)
Jan 31, 2020 1.570 1.580 1.420 1.530 113,200 -0.01(-0.65%)
Jan 30, 2020 1.650 1.650 1.520 1.540 90,187 -0.07(-4.35%)
Jan 29, 2020 1.630 1.720 1.590 1.610 115,808 -0.01(-0.62%)
Jan 28, 2020 1.600 1.730 1.600 1.620 123,709 +0.00(+0.00%)
Jan 27, 2020 1.820 1.820 1.600 1.620 147,608 -0.15(-8.47%)
Jan 24, 2020 1.760 1.960 1.750 1.770 144,800 +0.00(+0.00%)
Jan 23, 2020 1.840 1.840 1.710 1.770 113,118 -0.03(-1.67%)
Jan 22, 2020 1.810 1.930 1.750 1.800 122,211 -0.02(-1.10%)
Jan 21, 2020 1.870 1.970 1.790 1.820 175,272 -0.01(-0.55%)
Jan 17, 2020 1.790 1.875 1.750 1.830 201,200 +0.05(+2.81%)
Jan 16, 2020 1.800 1.946 1.730 1.780 272,775 -0.01(-0.56%)
Jan 15, 2020 1.730 1.790 1.690 1.790 178,976 +0.07(+4.07%)
Jan 14, 2020 1.750 1.750 1.640 1.720 170,155 +0.04(+2.38%)
Jan 13, 2020 1.730 1.750 1.587 1.680 213,229 +0.01(+0.60%)
Jan 10, 2020 1.780 1.780 1.570 1.670 374,500 -0.07(-4.02%)
Jan 09, 2020 1.350 1.850 1.350 1.740 1,109,162 +0.41(+31.00%)
Jan 08, 2020 1.370 1.420 1.270 1.328 195,503 -0.02(-1.61%)
Jan 07, 2020 1.380 1.430 1.300 1.350 133,931 +0.01(+0.75%)
Jan 06, 2020 1.290 1.440 1.260 1.340 305,915 +0.08(+6.35%)
Jan 03, 2020 1.250 1.320 1.220 1.260 161,900 +0.03(+2.44%)
Jan 02, 2020 1.300 1.360 1.230 1.230 99,634 -0.05(-3.91%)
Dec 31, 2019 1.270 1.376 1.270 1.280 262,900 +0.01(+0.79%)
Dec 30, 2019 1.250 1.400 1.229 1.270 357,037 +0.11(+9.48%)
Dec 27, 2019 1.170 1.250 1.160 1.160 145,900 -0.04(-3.33%)
Dec 26, 2019 1.200 1.250 1.150 1.200 135,126 +0.01(+0.84%)
Dec 24, 2019 1.120 1.200 1.120 1.190 99,200 +0.04(+3.48%)
Dec 23, 2019 1.070 1.180 1.040 1.150 244,787 +0.10(+9.52%)
Dec 20, 2019 1.100 1.150 1.050 1.050 244,000 -0.02(-1.87%)
Dec 19, 2019 1.130 1.150 1.060 1.070 178,851 -0.06(-5.31%)
Dec 18, 2019 1.110 1.400 1.040 1.130 422,950 +0.09(+8.65%)
Dec 17, 2019 1.150 1.270 1.040 1.040 945,288 -0.06(-5.45%)
Dec 16, 2019 1.270 1.270 1.000 1.100 434,328 -0.19(-15.06%)
Dec 13, 2019 1.370 1.410 1.285 1.295 193,700 +0.01(+1.17%)
Dec 12, 2019 1.380 1.420 1.270 1.280 214,137 -0.16(-11.11%)
Dec 11, 2019 1.370 1.500 1.270 1.440 82,655 +0.03(+2.13%)
Dec 10, 2019 1.400 1.460 1.400 1.410 109,117 -0.01(-0.70%)
Dec 09, 2019 1.340 1.440 1.340 1.420 105,416 +0.09(+6.77%)
Dec 06, 2019 1.590 1.590 1.270 1.330 324,800 -0.25(-15.82%)
Dec 05, 2019 1.540 1.600 1.500 1.580 172,472 -0.17(-9.71%)
Dec 04, 2019 1.800 1.829 1.700 1.750 39,034 +0.00(+0.00%)
Dec 03, 2019 1.740 1.790 1.660 1.750 59,117 +0.06(+3.55%)
Dec 02, 2019 1.550 1.800 1.550 1.690 83,539 +0.14(+9.03%)
Nov 29, 2019 1.710 1.730 1.550 1.550 41,500 -0.20(-11.43%)
Nov 27, 2019 1.800 1.800 1.700 1.750 17,300 -0.02(-1.13%)
Nov 26, 2019 1.840 1.840 1.730 1.770 33,872 -0.07(-3.80%)
Nov 25, 2019 1.750 1.860 1.750 1.840 16,172 +0.10(+5.75%)
Nov 22, 2019 1.810 1.883 1.730 1.740 16,800 -0.07(-3.87%)
Nov 21, 2019 1.720 1.870 1.720 1.810 36,234 +0.08(+4.62%)
Nov 20, 2019 1.740 1.790 1.700 1.730 26,774 +0.02(+1.10%)
Nov 19, 2019 1.780 1.850 1.710 1.711 42,905 -0.09(-4.93%)
Nov 18, 2019 1.920 1.925 1.780 1.800 19,473 -0.02(-1.10%)
Nov 15, 2019 1.760 1.820 1.760 1.820 21,600 +0.07(+4.00%)
Nov 14, 2019 1.730 1.890 1.730 1.750 53,406 -0.03(-1.96%)
Nov 13, 2019 1.900 1.920 1.708 1.785 103,430 -0.14(-7.03%)
Nov 12, 2019 2.075 2.100 1.860 1.920 75,141 -0.22(-10.28%)
Nov 11, 2019 2.250 2.250 2.010 2.140 28,632 -0.06(-2.73%)
Nov 08, 2019 2.480 2.480 2.010 2.200 121,100 -0.31(-12.35%)
Nov 07, 2019 2.600 2.674 2.510 2.510 58,668 -0.05(-1.95%)
Nov 06, 2019 2.630 2.750 2.500 2.560 34,412 -0.04(-1.54%)
Nov 05, 2019 2.620 2.750 2.580 2.600 36,219 -0.05(-1.89%)
Nov 04, 2019 2.590 2.780 2.530 2.650 34,155 +0.10(+3.92%)
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.