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

Capricor Therap (NQ: CAPR )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2020 1.160 1.300 1.130 1.180 183,500 -0.02(-1.67%)
Feb 27, 2020 1.160 1.290 1.120 1.200 200,199 -0.01(-0.83%)
Feb 26, 2020 1.320 1.370 1.160 1.210 189,213 -0.13(-9.70%)
Feb 25, 2020 1.400 1.450 1.300 1.340 188,993 -0.05(-3.60%)
Feb 24, 2020 1.390 1.421 1.330 1.390 73,928 +0.00(+0.00%)
Feb 21, 2020 1.370 1.420 1.330 1.390 150,200 +0.01(+0.72%)
Feb 20, 2020 1.360 1.430 1.360 1.380 77,920 +0.00(+0.00%)
Feb 19, 2020 1.410 1.450 1.330 1.380 104,382 -0.04(-2.82%)
Feb 18, 2020 1.370 1.430 1.360 1.420 100,123 +0.08(+5.97%)
Feb 14, 2020 1.380 1.450 1.330 1.340 170,700 -0.03(-2.19%)
Feb 13, 2020 1.380 1.460 1.370 1.370 139,306 -0.02(-1.44%)
Feb 12, 2020 1.360 1.480 1.360 1.390 105,975 +0.03(+2.21%)
Feb 11, 2020 1.440 1.490 1.350 1.360 93,245 -0.07(-4.90%)
Feb 10, 2020 1.480 1.510 1.410 1.430 107,316 -0.06(-4.03%)
Feb 07, 2020 1.550 1.650 1.464 1.490 165,300 -0.02(-1.32%)
Feb 06, 2020 1.560 1.590 1.500 1.510 47,037 -0.05(-3.21%)
Feb 05, 2020 1.510 1.560 1.420 1.560 110,800 +0.07(+4.70%)
Feb 04, 2020 1.510 1.580 1.490 1.490 117,791 -0.01(-0.67%)
Feb 03, 2020 1.690 1.710 1.470 1.500 148,510 -0.03(-1.96%)
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%)
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.