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

Capricor Therap (NQ: CAPR )

5.910 +0.050 (+0.85%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 6.270 6.330 5.650 5.860 344,645 -0.39(-6.24%)
Apr 12, 2024 6.110 6.290 6.030 6.250 166,012 +0.02(+0.32%)
Apr 11, 2024 6.280 6.470 6.010 6.230 372,874 -0.07(-1.11%)
Apr 10, 2024 6.570 6.710 6.060 6.300 311,458 -0.30(-4.55%)
Apr 09, 2024 6.550 6.760 6.450 6.600 225,835 +0.02(+0.30%)
Apr 08, 2024 6.720 6.800 6.540 6.580 121,798 -0.14(-2.08%)
Apr 05, 2024 6.700 6.820 6.510 6.720 269,173 +0.02(+0.30%)
Apr 04, 2024 6.790 7.000 6.690 6.700 238,304 -0.10(-1.47%)
Apr 03, 2024 6.940 7.070 6.640 6.800 165,895 -0.09(-1.31%)
Apr 02, 2024 6.970 7.065 6.850 6.890 189,417 -0.21(-2.89%)
Apr 01, 2024 6.790 7.280 6.730 7.095 413,949 +0.30(+4.49%)
Mar 28, 2024 6.740 6.935 6.600 6.790 185,085 +0.02(+0.30%)
Mar 27, 2024 6.290 7.040 6.190 6.770 382,715 +0.46(+7.29%)
Mar 26, 2024 6.660 6.680 6.210 6.310 336,593 -0.32(-4.83%)
Mar 25, 2024 6.410 6.660 5.960 6.630 444,440 +0.25(+3.92%)
Mar 22, 2024 6.750 6.756 5.800 6.380 744,570 -0.50(-7.27%)
Mar 21, 2024 6.920 7.040 6.720 6.880 415,905 +0.03(+0.44%)
Mar 20, 2024 6.720 6.930 6.450 6.850 399,149 +0.06(+0.88%)
Mar 19, 2024 6.780 7.220 6.670 6.790 926,951 +0.03(+0.44%)
Mar 18, 2024 6.400 6.910 6.100 6.760 527,153 +0.37(+5.79%)
Mar 15, 2024 6.200 6.676 6.070 6.390 500,983 +0.22(+3.57%)
Mar 14, 2024 5.940 6.359 5.830 6.170 281,223 +0.23(+3.87%)
Mar 13, 2024 5.900 6.050 5.790 5.940 165,817 +0.04(+0.68%)
Mar 12, 2024 5.790 5.954 5.500 5.900 308,068 +0.10(+1.72%)
Mar 11, 2024 6.110 6.185 5.690 5.800 656,130 -0.09(-1.53%)
Mar 08, 2024 4.980 5.890 4.970 5.890 718,542 +0.85(+16.87%)
Mar 07, 2024 5.240 5.260 4.860 5.040 274,935 -0.14(-2.80%)
Mar 06, 2024 5.220 5.280 4.960 5.185 343,175 +0.23(+4.64%)
Mar 05, 2024 4.650 5.028 4.640 4.955 272,837 +0.29(+6.10%)
Mar 04, 2024 4.740 4.780 4.570 4.670 203,976 +0.10(+2.30%)
Mar 01, 2024 4.430 4.690 4.210 4.565 385,261 +0.37(+8.69%)
Feb 29, 2024 4.430 4.482 4.100 4.200 192,159 -0.13(-3.00%)
Feb 28, 2024 4.520 4.600 4.190 4.330 142,643 -0.01(-0.23%)
Feb 27, 2024 4.060 4.612 4.060 4.340 446,639 +0.38(+9.60%)
Feb 26, 2024 3.930 4.010 3.870 3.960 76,351 +0.05(+1.28%)
Feb 23, 2024 3.850 4.120 3.850 3.910 266,445 +0.03(+0.77%)
Feb 22, 2024 3.920 3.960 3.810 3.880 130,342 +0.02(+0.52%)
Feb 21, 2024 3.850 3.930 3.780 3.860 102,104 +0.02(+0.52%)
Feb 20, 2024 3.660 3.850 3.630 3.840 184,339 +0.23(+6.37%)
Feb 16, 2024 3.700 3.800 3.560 3.610 287,677 -0.16(-4.24%)
Feb 15, 2024 3.880 3.905 3.740 3.770 78,997 -0.11(-2.84%)
Feb 14, 2024 3.820 3.930 3.760 3.880 160,321 +0.05(+1.31%)
Feb 13, 2024 3.930 3.975 3.820 3.830 108,083 -0.16(-4.01%)
Feb 12, 2024 3.880 4.060 3.820 3.990 64,907 +0.08(+2.05%)
Feb 09, 2024 3.990 4.060 3.800 3.910 332,688 -0.07(-1.76%)
Feb 08, 2024 3.960 4.080 3.880 3.980 125,282 +0.07(+1.79%)
Feb 07, 2024 3.970 4.010 3.860 3.910 110,350 -0.08(-2.01%)
Feb 06, 2024 3.850 4.020 3.850 3.990 139,246 +0.09(+2.31%)
Feb 05, 2024 3.980 4.020 3.820 3.900 180,138 -0.06(-1.64%)
Feb 02, 2024 4.040 4.080 3.910 3.965 145,358 -0.11(-2.58%)
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.