Skip to main content

Capricor Therap (NQ: CAPR )

4.680 -0.140 (-2.90%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.810 4.890 4.750 4.820 367,427 -0.02(-0.41%)
Jul 16, 2024 4.700 4.890 4.700 4.840 380,396 +0.18(+3.86%)
Jul 15, 2024 4.400 4.690 4.360 4.660 485,632 +0.26(+5.91%)
Jul 12, 2024 4.590 4.720 4.230 4.400 625,097 -0.19(-4.14%)
Jul 11, 2024 4.680 4.730 4.560 4.590 415,824 -0.01(-0.22%)
Jul 10, 2024 4.580 4.790 4.570 4.600 346,968 +0.01(+0.22%)
Jul 09, 2024 4.710 4.790 4.560 4.590 332,747 -0.18(-3.77%)
Jul 08, 2024 4.840 5.260 4.770 4.770 508,139 -0.04(-0.83%)
Jul 05, 2024 4.820 4.850 4.660 4.810 478,195 -0.02(-0.41%)
Jul 03, 2024 4.730 4.865 4.650 4.830 282,781 +0.11(+2.33%)
Jul 02, 2024 4.810 4.820 4.670 4.720 229,516 -0.12(-2.48%)
Jul 01, 2024 4.910 4.980 4.600 4.840 642,657 +0.07(+1.47%)
Jun 28, 2024 4.720 5.250 4.640 4.770 4,272,056 +0.13(+2.80%)
Jun 27, 2024 4.650 4.740 4.560 4.640 330,550 +0.01(+0.22%)
Jun 26, 2024 4.620 4.650 4.450 4.630 428,283 -0.01(-0.22%)
Jun 25, 2024 4.860 5.060 4.580 4.640 506,278 -0.15(-3.13%)
Jun 24, 2024 4.690 4.840 4.610 4.790 273,466 +0.09(+1.91%)
Jun 21, 2024 4.830 4.910 4.700 4.700 388,572 -0.06(-1.26%)
Jun 20, 2024 4.840 4.910 4.670 4.760 189,807 -0.08(-1.65%)
Jun 18, 2024 4.930 4.975 4.720 4.840 429,180 -0.12(-2.42%)
Jun 17, 2024 5.160 5.190 4.940 4.960 344,034 -0.21(-4.06%)
Jun 14, 2024 5.250 5.349 5.030 5.170 218,595 -0.12(-2.27%)
Jun 13, 2024 5.050 5.410 5.035 5.290 175,288 +0.23(+4.55%)
Jun 12, 2024 5.590 5.770 4.930 5.060 638,716 -0.49(-8.83%)
Jun 11, 2024 5.380 5.770 5.370 5.550 337,273 +0.14(+2.59%)
Jun 10, 2024 5.170 5.439 5.060 5.410 239,589 +0.17(+3.24%)
Jun 07, 2024 5.380 5.450 5.170 5.240 247,664 -0.24(-4.38%)
Jun 06, 2024 5.660 5.660 5.440 5.480 219,098 -0.14(-2.49%)
Jun 05, 2024 5.750 5.800 5.480 5.620 391,873 -0.18(-3.10%)
Jun 04, 2024 5.730 6.150 5.650 5.800 810,631 +0.16(+2.84%)
Jun 03, 2024 5.680 5.910 5.610 5.640 275,588 -0.04(-0.70%)
May 31, 2024 5.570 5.940 5.510 5.680 385,871 +0.13(+2.34%)
May 30, 2024 5.540 5.650 5.410 5.550 492,672 -0.05(-0.89%)
May 29, 2024 6.070 6.106 5.570 5.600 608,204 -0.50(-8.20%)
May 28, 2024 6.010 6.140 5.640 6.100 503,765 +0.11(+1.84%)
May 24, 2024 6.020 6.065 5.900 5.990 235,713 -0.08(-1.32%)
May 23, 2024 6.250 6.250 6.020 6.070 196,252 -0.18(-2.88%)
May 22, 2024 6.290 6.350 6.100 6.250 322,059 -0.04(-0.64%)
May 21, 2024 6.320 6.350 6.020 6.290 289,253 -0.01(-0.16%)
May 20, 2024 6.230 6.410 6.146 6.300 404,418 +0.10(+1.61%)
May 17, 2024 5.790 6.534 5.790 6.200 755,112 +0.56(+9.93%)
May 16, 2024 5.360 5.800 5.271 5.640 499,051 +0.31(+5.82%)
May 15, 2024 5.210 5.470 5.210 5.330 284,215 +0.13(+2.50%)
May 14, 2024 5.130 5.470 5.000 5.200 667,280 -0.24(-4.41%)
May 13, 2024 5.340 5.440 5.261 5.440 193,827 +0.14(+2.64%)
May 10, 2024 5.420 5.500 5.230 5.300 233,835 -0.12(-2.21%)
May 09, 2024 5.360 5.490 5.330 5.420 111,219 +0.05(+0.93%)
May 08, 2024 5.360 5.477 5.250 5.370 196,232 -0.09(-1.65%)
May 07, 2024 5.580 5.680 5.410 5.460 362,751 -0.07(-1.27%)
May 06, 2024 5.470 5.570 5.450 5.530 140,948 +0.06(+1.10%)
May 03, 2024 5.280 5.780 5.280 5.470 259,837 +0.23(+4.39%)
May 02, 2024 5.400 5.400 5.180 5.240 210,194 -0.09(-1.69%)
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.