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

Capricor Therap (NQ: CAPR )

5.050 -0.500 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 4.490 4.650 4.485 4.610 55,529 +0.09(+1.99%)
Jul 28, 2022 4.490 4.590 4.300 4.520 49,292 +0.03(+0.67%)
Jul 27, 2022 4.670 4.670 4.370 4.490 71,227 -0.11(-2.39%)
Jul 26, 2022 4.560 4.670 4.480 4.600 34,062 +0.03(+0.66%)
Jul 25, 2022 4.440 4.600 4.404 4.570 34,474 +0.13(+2.93%)
Jul 22, 2022 4.740 4.740 4.384 4.440 114,132 -0.30(-6.33%)
Jul 21, 2022 4.750 4.824 4.590 4.740 64,662 -0.01(-0.21%)
Jul 20, 2022 4.570 4.930 4.550 4.750 183,787 +0.14(+3.04%)
Jul 19, 2022 4.470 4.700 4.470 4.610 128,730 +0.23(+5.25%)
Jul 18, 2022 5.100 5.100 4.360 4.380 224,208 -0.67(-13.27%)
Jul 15, 2022 4.870 5.190 4.867 5.050 222,586 +0.22(+4.55%)
Jul 14, 2022 4.540 4.900 4.420 4.830 197,718 +0.32(+7.10%)
Jul 13, 2022 4.240 4.530 4.240 4.510 135,956 +0.15(+3.44%)
Jul 12, 2022 4.430 4.430 4.270 4.360 64,065 -0.07(-1.58%)
Jul 11, 2022 4.140 4.460 4.099 4.430 100,704 +0.29(+7.00%)
Jul 08, 2022 3.880 4.180 3.880 4.140 198,583 +0.30(+7.81%)
Jul 07, 2022 3.620 4.027 3.618 3.840 138,312 +0.23(+6.37%)
Jul 06, 2022 3.750 3.860 3.570 3.610 92,912 -0.12(-3.22%)
Jul 05, 2022 3.590 3.820 3.590 3.730 94,083 +0.05(+1.36%)
Jul 01, 2022 3.450 3.705 3.450 3.680 109,633 +0.19(+5.44%)
Jun 30, 2022 3.690 3.720 3.454 3.490 204,320 -0.27(-7.18%)
Jun 29, 2022 3.840 3.840 3.707 3.760 119,592 -0.11(-2.84%)
Jun 28, 2022 4.500 4.530 3.850 3.870 251,766 -0.54(-12.24%)
Jun 27, 2022 4.600 4.750 4.310 4.410 369,922 -0.10(-2.22%)
Jun 24, 2022 4.580 4.600 4.500 4.510 176,281 +0.00(+0.00%)
Jun 23, 2022 4.570 4.600 4.490 4.510 77,087 +0.05(+1.12%)
Jun 22, 2022 4.400 4.620 4.400 4.460 86,364 +0.06(+1.36%)
Jun 21, 2022 4.400 4.550 4.340 4.400 144,132 +0.13(+3.04%)
Jun 17, 2022 4.050 4.500 4.050 4.270 207,648 +0.31(+7.83%)
Jun 16, 2022 3.960 4.100 3.915 3.960 103,132 -0.15(-3.65%)
Jun 15, 2022 3.910 4.172 3.710 4.110 118,842 +0.28(+7.31%)
Jun 14, 2022 3.850 3.990 3.810 3.830 69,055 +0.05(+1.32%)
Jun 13, 2022 3.950 3.950 3.670 3.780 80,695 -0.20(-5.02%)
Jun 10, 2022 3.910 4.065 3.830 3.980 184,086 -0.02(-0.50%)
Jun 09, 2022 3.690 4.050 3.650 4.000 186,121 +0.31(+8.40%)
Jun 08, 2022 3.510 3.690 3.510 3.690 60,749 +0.12(+3.36%)
Jun 07, 2022 3.340 3.690 3.340 3.570 98,454 +0.13(+3.78%)
Jun 06, 2022 3.680 3.680 3.390 3.440 61,737 -0.20(-5.49%)
Jun 03, 2022 3.580 3.710 3.550 3.640 108,620 +0.02(+0.55%)
Jun 02, 2022 3.540 3.635 3.477 3.620 49,459 +0.07(+1.97%)
Jun 01, 2022 3.680 3.700 3.520 3.550 73,758 -0.08(-2.20%)
May 31, 2022 3.670 3.670 3.508 3.630 58,037 -0.01(-0.27%)
May 27, 2022 3.510 3.665 3.460 3.640 125,223 +0.17(+4.90%)
May 26, 2022 3.430 3.560 3.379 3.470 52,851 +0.09(+2.66%)
May 25, 2022 3.430 3.520 3.360 3.380 56,752 -0.03(-0.88%)
May 24, 2022 3.420 3.480 3.360 3.410 69,282 -0.05(-1.45%)
May 23, 2022 3.460 3.545 3.410 3.460 43,048 -0.02(-0.57%)
May 20, 2022 3.500 3.570 3.370 3.480 160,994 +0.08(+2.35%)
May 19, 2022 3.180 3.490 3.180 3.400 120,494 +0.22(+6.92%)
May 18, 2022 3.140 3.245 3.119 3.180 62,549 +0.03(+0.95%)
May 17, 2022 3.100 3.200 3.100 3.150 73,202 +0.06(+1.94%)
May 16, 2022 3.110 3.150 3.060 3.090 51,906 +0.03(+0.98%)
May 13, 2022 2.890 3.150 2.890 3.060 157,616 +0.17(+5.88%)
May 12, 2022 2.840 3.060 2.810 2.890 109,253 -0.06(-2.03%)
May 11, 2022 3.130 3.252 2.858 2.950 109,526 -0.28(-8.81%)
May 10, 2022 3.100 3.522 3.100 3.235 164,653 +0.11(+3.69%)
May 09, 2022 3.390 3.470 3.080 3.120 104,737 -0.37(-10.60%)
May 06, 2022 3.640 3.640 3.400 3.490 58,722 -0.15(-4.12%)
May 05, 2022 3.600 3.670 3.466 3.640 82,151 +0.00(+0.00%)
May 04, 2022 3.450 3.670 3.320 3.640 89,257 +0.20(+5.81%)
May 03, 2022 3.480 3.590 3.295 3.440 45,877 -0.04(-1.15%)
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.