Capricor Therap (NQ: CAPR )

4.030 USD +0.010 (+0.25%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 4.220 4.220 4.000 4.020 230,303 -0.05(-1.23%)
Apr 14, 2021 4.190 4.400 4.070 4.070 158,022 -0.15(-3.55%)
Apr 13, 2021 4.250 4.360 4.140 4.220 112,338 -0.02(-0.47%)
Apr 12, 2021 4.360 4.450 4.110 4.240 217,105 -0.15(-3.42%)
Apr 09, 2021 4.440 4.527 4.320 4.390 109,800 -0.03(-0.68%)
Apr 08, 2021 4.380 4.460 4.270 4.420 120,534 +0.05(+1.14%)
Apr 07, 2021 4.390 4.590 4.300 4.370 176,874 -0.07(-1.58%)
Apr 06, 2021 4.500 4.580 4.360 4.440 174,903 -0.04(-0.89%)
Apr 05, 2021 4.940 4.960 4.410 4.480 538,062 -0.35(-7.25%)
Apr 01, 2021 4.730 4.850 4.680 4.830 114,600 +0.15(+3.21%)
Mar 31, 2021 4.720 4.880 4.650 4.680 224,076 +0.06(+1.30%)
Mar 30, 2021 4.730 4.780 4.550 4.620 143,286 -0.08(-1.70%)
Mar 29, 2021 5.020 5.070 4.700 4.700 211,071 -0.39(-7.66%)
Mar 26, 2021 5.170 5.220 4.960 5.090 147,500 -0.03(-0.59%)
Mar 25, 2021 4.960 5.150 4.800 5.120 153,734 +0.17(+3.43%)
Mar 24, 2021 5.250 5.350 4.930 4.950 283,009 -0.25(-4.81%)
Mar 23, 2021 5.280 5.300 4.900 5.200 441,805 -0.08(-1.52%)
Mar 22, 2021 5.360 5.450 5.170 5.280 370,326 -0.07(-1.31%)
Mar 19, 2021 5.120 5.470 5.050 5.350 485,000 +0.14(+2.69%)
Mar 18, 2021 5.240 5.250 5.040 5.210 496,190 -0.08(-1.51%)
Mar 17, 2021 4.930 5.290 4.720 5.290 585,057 +0.47(+9.75%)
Mar 16, 2021 5.200 5.200 4.760 4.820 579,678 -0.38(-7.31%)
Mar 15, 2021 5.120 5.270 5.080 5.200 287,271 +0.02(+0.39%)
Mar 12, 2021 5.020 5.189 4.820 5.180 542,500 -0.36(-6.50%)
Mar 11, 2021 5.590 5.850 5.530 5.540 312,940 +0.10(+1.84%)
Mar 10, 2021 5.500 5.620 5.390 5.440 222,448 +0.00(+0.00%)
Mar 09, 2021 5.370 5.620 5.310 5.440 376,466 +0.29(+5.63%)
Mar 08, 2021 5.530 5.570 4.950 5.150 678,127 -0.19(-3.56%)
Mar 05, 2021 5.100 5.390 4.620 5.340 517,200 +0.28(+5.53%)
Mar 04, 2021 5.640 5.800 4.840 5.060 701,154 -0.66(-11.54%)
Mar 03, 2021 5.790 5.890 5.510 5.720 445,083 -0.02(-0.35%)
Mar 02, 2021 5.920 6.050 5.740 5.740 296,585 -0.27(-4.49%)
Mar 01, 2021 6.290 6.480 5.960 6.010 321,831 -0.13(-2.12%)
Feb 26, 2021 6.000 6.327 5.826 6.140 338,500 +0.00(+0.00%)
Feb 25, 2021 6.650 6.800 5.700 6.140 511,850 -0.51(-7.67%)
Feb 24, 2021 6.250 7.050 6.250 6.650 617,429 +0.41(+6.57%)
Feb 23, 2021 6.610 6.670 6.050 6.240 808,275 -0.59(-8.64%)
Feb 22, 2021 7.350 7.713 6.810 6.830 613,940 -0.67(-8.93%)
Feb 19, 2021 7.270 7.640 7.240 7.500 425,000 +0.27(+3.73%)
Feb 18, 2021 7.220 7.490 6.920 7.230 401,046 -0.15(-2.03%)
Feb 17, 2021 7.200 7.450 7.030 7.380 278,830 +0.11(+1.51%)
Feb 16, 2021 7.640 7.640 6.950 7.270 619,994 -0.20(-2.68%)
Feb 12, 2021 7.700 7.770 7.340 7.470 374,100 -0.33(-4.23%)
Feb 11, 2021 8.000 8.200 7.680 7.800 538,099 -0.13(-1.64%)
Feb 10, 2021 8.200 8.400 7.240 7.930 890,416 +0.15(+1.93%)
Feb 09, 2021 7.920 8.210 7.550 7.780 1,184,060 -0.14(-1.77%)
Feb 08, 2021 6.890 7.980 6.740 7.920 2,178,274 +1.10(+16.13%)
Feb 05, 2021 7.050 7.220 6.510 6.820 574,100 -0.03(-0.44%)
Feb 04, 2021 6.740 7.150 6.590 6.850 570,840 +0.26(+3.95%)
Feb 03, 2021 6.600 6.950 6.410 6.590 469,363 +0.00(+0.00%)
Feb 02, 2021 6.530 6.860 6.420 6.590 655,913 -0.01(-0.15%)
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.