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

Capricor Therap (NQ: CAPR )

5.050 UNCHANGED
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 (%)
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%)
May 02, 2022 3.140 3.500 3.060 3.480 125,839 +0.31(+9.78%)
Apr 29, 2022 3.120 3.170 3.020 3.170 71,102 -0.02(-0.63%)
Apr 28, 2022 3.220 3.245 2.990 3.190 137,628 +0.06(+1.92%)
Apr 27, 2022 3.110 3.291 3.080 3.130 61,632 -0.04(-1.26%)
Apr 26, 2022 3.300 3.320 3.110 3.170 83,247 -0.14(-4.23%)
Apr 25, 2022 3.080 3.380 3.080 3.310 58,327 +0.20(+6.43%)
Apr 22, 2022 3.060 3.170 3.020 3.110 97,372 +0.06(+1.97%)
Apr 21, 2022 3.290 3.290 3.010 3.050 95,674 -0.15(-4.69%)
Apr 20, 2022 3.200 3.260 3.084 3.200 102,774 +0.03(+0.95%)
Apr 19, 2022 3.260 3.321 3.140 3.170 120,967 -0.09(-2.76%)
Apr 18, 2022 3.290 3.300 3.190 3.260 152,888 -0.03(-0.91%)
Apr 14, 2022 3.410 3.410 3.250 3.290 102,707 -0.11(-3.24%)
Apr 13, 2022 3.190 3.480 3.180 3.400 101,244 +0.18(+5.59%)
Apr 12, 2022 3.560 3.600 3.170 3.220 266,770 -0.31(-8.78%)
Apr 11, 2022 3.560 3.590 3.320 3.530 116,816 +0.02(+0.57%)
Apr 08, 2022 3.560 3.570 3.400 3.510 149,837 -0.06(-1.68%)
Apr 07, 2022 3.670 3.710 3.550 3.570 133,435 -0.10(-2.72%)
Apr 06, 2022 3.610 3.790 3.550 3.670 111,973 +0.01(+0.27%)
Apr 05, 2022 3.700 3.810 3.653 3.660 113,959 -0.06(-1.61%)
Apr 04, 2022 3.610 3.800 3.500 3.720 220,149 +0.13(+3.62%)
Apr 01, 2022 3.430 3.750 3.405 3.590 403,205 +0.16(+4.66%)
Mar 31, 2022 3.410 3.480 3.272 3.430 315,339 -0.02(-0.58%)
Mar 30, 2022 3.410 3.570 3.370 3.450 363,655 +0.04(+1.17%)
Mar 29, 2022 3.820 3.920 3.350 3.410 732,311 -0.44(-11.43%)
Mar 28, 2022 4.420 4.660 3.650 3.850 1,626,827 -1.83(-32.22%)
Mar 25, 2022 5.310 5.800 5.210 5.680 368,314 +0.35(+6.57%)
Mar 24, 2022 5.250 5.390 4.900 5.330 178,175 +0.12(+2.30%)
Mar 23, 2022 5.120 5.410 5.050 5.210 241,148 +0.10(+1.96%)
Mar 22, 2022 4.780 5.180 4.710 5.110 278,940 +0.37(+7.81%)
Mar 21, 2022 4.770 4.800 4.513 4.740 167,172 -0.03(-0.63%)
Mar 18, 2022 4.650 4.880 4.430 4.770 182,921 +0.13(+2.80%)
Mar 17, 2022 4.320 4.690 4.320 4.640 182,835 +0.30(+6.91%)
Mar 16, 2022 4.190 4.340 4.061 4.340 118,460 +0.20(+4.83%)
Mar 15, 2022 3.860 4.170 3.750 4.140 221,450 +0.31(+8.09%)
Mar 14, 2022 4.190 4.270 3.800 3.830 160,885 -0.35(-8.37%)
Mar 11, 2022 4.220 4.450 4.020 4.180 181,974 +0.06(+1.46%)
Mar 10, 2022 4.480 4.520 4.020 4.120 358,631 -0.43(-9.45%)
Mar 09, 2022 4.440 4.610 4.280 4.550 215,582 +0.12(+2.71%)
Mar 08, 2022 4.560 4.570 4.270 4.430 142,384 -0.06(-1.34%)
Mar 07, 2022 4.540 4.750 4.420 4.490 138,251 -0.09(-1.97%)
Mar 04, 2022 4.500 4.790 4.402 4.580 167,504 +0.05(+1.10%)
Mar 03, 2022 4.500 4.630 4.380 4.530 132,313 +0.06(+1.34%)
Mar 02, 2022 4.360 4.580 4.330 4.470 148,844 +0.16(+3.71%)
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.