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

Capricor Therap (NQ: CAPR )

5.220 -0.220 (-4.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 14, 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 28, 2019 3.400 3.640 3.320 3.320 32,300 -0.03(-0.90%)
Jun 27, 2019 3.180 3.490 3.180 3.350 22,344 +0.04(+1.21%)
Jun 26, 2019 3.290 3.445 3.218 3.310 54,669 +0.02(+0.61%)
Jun 25, 2019 3.180 3.340 3.010 3.290 40,238 +0.11(+3.46%)
Jun 24, 2019 3.350 3.350 3.000 3.180 51,410 -0.16(-4.79%)
Jun 21, 2019 3.460 3.533 3.210 3.340 101,600 -0.16(-4.57%)
Jun 20, 2019 3.670 3.670 3.420 3.500 16,176 -0.04(-1.13%)
Jun 19, 2019 3.450 3.600 3.330 3.540 24,358 +0.13(+3.81%)
Jun 18, 2019 3.400 3.540 3.310 3.410 71,719 +0.11(+3.33%)
Jun 17, 2019 3.300 3.773 2.920 3.300 58,608 -0.13(-3.79%)
Jun 14, 2019 3.660 3.660 3.420 3.430 15,700 -0.20(-5.51%)
Jun 13, 2019 3.750 3.850 3.310 3.630 75,843 -0.12(-3.20%)
Jun 12, 2019 3.260 3.750 3.250 3.750 180,548 +0.46(+13.98%)
Jun 11, 2019 3.020 3.770 3.020 3.290 144,861 +0.28(+9.30%)
Jun 10, 2019 3.300 3.460 2.862 3.010 60,891 -0.19(-5.94%)
Jun 07, 2019 3.000 3.550 2.950 3.200 188,000 +0.24(+8.11%)
Jun 06, 2019 2.710 3.266 2.630 2.960 136,538 +0.21(+7.64%)
Jun 05, 2019 3.010 3.320 2.550 2.750 75,949 -0.26(-8.70%)
Jun 04, 2019 2.910 3.500 2.910 3.012 39,953 +0.02(+0.53%)
Jun 03, 2019 2.990 3.010 2.740 2.996 18,109 -0.13(-4.22%)
May 31, 2019 3.290 3.290 3.050 3.128 29,660 -0.27(-8.00%)
May 30, 2019 3.000 3.500 2.900 3.400 90,521 +0.58(+20.78%)
May 29, 2019 3.020 3.020 2.803 2.815 12,362 -0.14(-4.67%)
May 28, 2019 2.900 3.149 2.600 2.953 27,584 +0.13(+4.68%)
May 24, 2019 2.800 3.240 2.600 2.821 38,100 -0.12(-3.95%)
May 23, 2019 3.681 3.681 2.526 2.937 35,955 -0.57(-16.23%)
May 22, 2019 3.400 3.900 3.200 3.506 57,381 +0.16(+4.66%)
May 21, 2019 3.200 3.800 3.110 3.350 45,993 +0.19(+5.95%)
May 20, 2019 3.440 3.499 3.100 3.162 19,101 -0.04(-1.19%)
May 17, 2019 3.700 3.785 3.110 3.200 97,520 -0.50(-13.51%)
May 16, 2019 3.888 3.888 3.661 3.700 12,245 -0.19(-4.84%)
May 15, 2019 4.100 4.245 3.500 3.888 38,325 -0.21(-5.19%)
May 14, 2019 4.300 4.484 4.100 4.101 14,239 -0.09(-2.15%)
May 13, 2019 4.110 4.397 4.069 4.191 19,490 -0.00(-0.10%)
May 10, 2019 4.110 4.345 4.100 4.195 5,520 +0.02(+0.36%)
May 09, 2019 4.270 4.385 4.059 4.180 5,467 -0.07(-1.65%)
May 08, 2019 4.219 4.468 4.050 4.250 13,324 +0.10(+2.43%)
May 07, 2019 4.600 4.900 4.005 4.149 31,514 -0.45(-9.80%)
May 06, 2019 4.799 4.829 4.410 4.600 6,278 +0.00(+0.02%)
May 03, 2019 4.620 4.800 4.593 4.599 14,090 -0.10(-2.13%)
May 02, 2019 4.690 4.845 4.550 4.699 6,295 -0.10(-2.10%)
May 01, 2019 4.900 5.000 4.500 4.800 29,459 -0.01(-0.15%)
Apr 30, 2019 4.800 5.000 4.700 4.807 14,530 -0.09(-1.90%)
Apr 29, 2019 5.085 5.085 4.800 4.900 7,262 -0.07(-1.47%)
Apr 26, 2019 4.950 5.125 4.950 4.973 6,750 +0.02(+0.46%)
Apr 25, 2019 4.900 5.198 4.822 4.950 8,033 +0.05(+1.00%)
Apr 24, 2019 5.000 5.248 4.810 4.901 6,842 -0.04(-0.73%)
Apr 23, 2019 5.120 5.330 4.900 4.937 16,039 -0.24(-4.58%)
Apr 22, 2019 5.300 5.330 5.100 5.174 12,850 -0.12(-2.29%)
Apr 18, 2019 5.100 5.499 5.100 5.295 11,960 -0.11(-1.94%)
Apr 17, 2019 5.800 5.800 5.202 5.400 13,217 -0.38(-6.51%)
Apr 16, 2019 5.900 5.944 5.499 5.776 6,362 +0.17(+3.05%)
Apr 15, 2019 5.800 6.000 5.540 5.605 6,843 -0.14(-2.52%)
Apr 12, 2019 6.000 6.000 5.531 5.750 5,540 -0.12(-1.98%)
Apr 11, 2019 5.600 6.000 5.600 5.866 6,393 +0.07(+1.14%)
Apr 10, 2019 5.896 6.065 5.534 5.800 20,475 +0.00(+0.00%)
Apr 09, 2019 5.722 5.885 5.500 5.800 11,228 +0.04(+0.68%)
Apr 08, 2019 5.900 6.000 5.300 5.761 20,163 -0.09(-1.47%)
Apr 05, 2019 5.900 6.000 5.800 5.847 13,920 +0.05(+0.81%)
Apr 04, 2019 6.300 6.300 5.800 5.800 15,299 -0.35(-5.69%)
Apr 03, 2019 6.330 6.420 6.100 6.150 31,510 -0.25(-3.91%)
Apr 02, 2019 6.200 7.500 6.100 6.400 216,479 +0.72(+12.76%)
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.