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

Capricor Therap (NQ: CAPR )

5.330 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2017 8.300 8.337 7.900 8.299 7,102 +0.30(+3.74%)
Jun 29, 2017 8.000 8.400 8.000 8.000 11,017 +0.10(+1.27%)
Jun 28, 2017 8.000 8.200 7.514 7.900 11,453 +0.13(+1.67%)
Jun 27, 2017 6.700 7.850 6.700 7.770 22,175 +0.97(+14.26%)
Jun 26, 2017 6.550 7.000 6.510 6.800 10,814 +0.46(+7.26%)
Jun 23, 2017 6.340 6.340 11,431 -0.41(-6.07%)
Jun 22, 2017 6.940 7.000 6.721 6.750 6,171 -0.20(-2.86%)
Jun 21, 2017 7.004 7.370 6.800 6.949 5,590 -0.10(-1.46%)
Jun 20, 2017 7.299 7.380 7.001 7.052 6,731 -0.26(-3.50%)
Jun 19, 2017 7.350 7.400 6.700 7.308 11,265 +0.31(+4.40%)
Jun 16, 2017 7.500 7.500 6.900 7.000 5,642 -0.50(-6.67%)
Jun 15, 2017 7.750 7.990 6.722 7.500 14,131 -0.25(-3.21%)
Jun 14, 2017 7.500 7.990 7.206 7.749 9,651 +0.15(+1.99%)
Jun 13, 2017 7.630 8.000 7.400 7.598 20,996 -0.20(-2.59%)
Jun 12, 2017 8.000 8.000 7.500 7.800 8,091 +0.10(+1.30%)
Jun 09, 2017 7.762 8.050 7.500 7.700 8,103 -0.30(-3.75%)
Jun 08, 2017 7.900 8.105 7.800 8.000 3,171 -0.10(-1.23%)
Jun 07, 2017 8.120 8.453 7.510 8.100 10,971 -0.21(-2.47%)
Jun 06, 2017 8.500 8.500 8.000 8.305 5,442 -0.10(-1.13%)
Jun 05, 2017 8.100 8.800 8.000 8.400 12,299 +0.15(+1.82%)
Jun 02, 2017 8.110 8.600 8.100 8.250 6,887 -0.05(-0.60%)
Jun 01, 2017 8.000 8.500 8.000 8.300 4,391 +0.15(+1.84%)
May 31, 2017 8.200 8.500 7.700 8.150 15,836 -0.16(-1.90%)
May 30, 2017 8.200 8.500 8.000 8.308 5,798 +0.11(+1.32%)
May 26, 2017 8.500 8.500 7.500 8.200 11,486 -0.10(-1.20%)
May 25, 2017 7.490 8.500 7.200 8.300 25,795 +0.37(+4.67%)
May 24, 2017 8.300 8.300 7.488 7.930 26,153 -0.37(-4.46%)
May 23, 2017 8.660 8.660 8.000 8.300 17,559 -0.68(-7.60%)
May 22, 2017 9.490 9.490 8.100 8.983 10,822 -0.15(-1.69%)
May 19, 2017 9.500 9.500 9.100 9.137 11,237 -0.26(-2.80%)
May 18, 2017 9.500 9.773 9.000 9.400 12,137 +0.08(+0.86%)
May 17, 2017 10.10 10.30 9.100 9.320 43,693 -0.68(-6.80%)
May 16, 2017 12.00 12.00 10.00 10.00 70,385 -1.90(-15.97%)
May 15, 2017 11.80 13.00 11.10 11.90 55,409 +0.30(+2.59%)
May 12, 2017 12.80 13.80 11.30 11.60 196,238 -18.90(-61.97%)
May 11, 2017 29.70 30.50 29.20 30.50 6,491 +0.80(+2.69%)
May 10, 2017 29.50 30.02 29.00 29.70 4,533 +0.70(+2.41%)
May 09, 2017 30.60 31.00 29.00 29.00 4,871 -1.80(-5.84%)
May 08, 2017 33.60 33.60 30.30 30.80 8,650 -0.20(-0.65%)
May 05, 2017 32.60 32.70 30.20 31.00 4,215 -1.30(-4.02%)
May 04, 2017 32.00 32.90 32.00 32.30 1,966 -0.31(-0.94%)
May 03, 2017 33.80 34.00 31.50 32.61 2,388 -0.29(-0.89%)
May 02, 2017 32.00 33.90 31.20 32.90 13,781 +1.20(+3.79%)
May 01, 2017 31.50 32.10 30.30 31.70 13,771 +0.50(+1.60%)
Apr 28, 2017 31.40 32.00 28.60 31.20 19,303 -0.40(-1.27%)
Apr 27, 2017 32.30 32.46 31.01 31.60 7,844 -0.70(-2.17%)
Apr 26, 2017 32.50 32.90 30.19 32.30 17,187 +0.00(+0.00%)
Apr 25, 2017 34.50 39.90 31.50 32.30 324,174 +1.40(+4.53%)
Apr 24, 2017 31.00 31.16 30.20 30.90 5,845 +0.80(+2.66%)
Apr 21, 2017 31.00 31.19 30.00 30.10 4,247 -1.20(-3.83%)
Apr 20, 2017 30.90 31.50 30.60 31.30 4,263 +0.60(+1.95%)
Apr 19, 2017 30.10 30.70 29.70 30.70 1,802 +0.40(+1.32%)
Apr 18, 2017 30.80 31.50 29.50 30.30 5,470 -0.20(-0.66%)
Apr 17, 2017 30.50 31.90 30.50 30.50 4,306 -1.01(-3.22%)
Apr 13, 2017 31.60 32.00 30.48 31.51 2,216 -0.59(-1.83%)
Apr 12, 2017 30.99 32.10 30.09 32.10 4,555 +2.00(+6.64%)
Apr 11, 2017 29.24 30.70 29.00 30.10 5,798 -0.20(-0.66%)
Apr 10, 2017 28.90 30.96 28.90 30.30 3,920 +1.50(+5.21%)
Apr 07, 2017 28.90 29.90 28.20 28.80 2,706 +0.20(+0.70%)
Apr 06, 2017 29.30 30.38 28.60 28.60 6,057 -0.50(-1.72%)
Apr 05, 2017 30.80 31.50 29.00 29.10 3,782 -1.50(-4.90%)
Apr 04, 2017 32.00 32.40 30.60 30.60 4,444 -1.70(-5.26%)
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.