Capricor Therap (NQ: CAPR )

6.790 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.300 8.000 6.010 7.000 27,495,252 -1.50(-17.65%)
Apr 29, 2020 5.180 11.08 3.720 8.500 199,240,448 +6.09(+252.70%)
Apr 28, 2020 2.550 2.650 2.330 2.410 759,981 -0.12(-4.74%)
Apr 27, 2020 2.570 2.640 2.330 2.530 1,130,694 +0.04(+1.61%)
Apr 24, 2020 2.100 2.740 2.000 2.490 4,638,600 +0.50(+25.13%)
Apr 23, 2020 1.850 2.070 1.840 1.990 1,273,253 +0.15(+8.15%)
Apr 22, 2020 1.720 1.850 1.710 1.840 830,670 +0.12(+6.98%)
Apr 21, 2020 1.620 1.750 1.600 1.720 500,131 +0.03(+1.78%)
Apr 20, 2020 1.610 1.820 1.610 1.690 1,528,974 +0.12(+7.64%)
Apr 17, 2020 1.460 1.650 1.400 1.570 946,300 +0.10(+6.80%)
Apr 16, 2020 1.500 1.500 1.410 1.470 836,289 -0.03(-2.00%)
Apr 15, 2020 1.650 1.750 1.300 1.500 1,735,774 -0.21(-12.28%)
Apr 14, 2020 1.670 1.850 1.620 1.710 1,383,137 +0.09(+5.56%)
Apr 13, 2020 1.630 1.680 1.460 1.620 1,400,925 -0.01(-0.61%)
Apr 09, 2020 1.600 1.700 1.420 1.630 3,932,200 -0.15(-8.43%)
Apr 08, 2020 1.210 1.850 1.160 1.780 8,848,645 +0.60(+50.85%)
Apr 07, 2020 1.250 1.260 1.140 1.180 2,981,090 +0.08(+7.27%)
Apr 06, 2020 1.180 1.180 1.010 1.100 2,322,466 +0.10(+10.00%)
Apr 03, 2020 1.250 1.330 0.9901 1.000 9,146,700 -0.01(-0.99%)
Apr 02, 2020 1.060 1.080 0.9600 1.010 567,320 -0.07(-6.48%)
Apr 01, 2020 1.190 1.190 1.040 1.080 578,680 -0.12(-10.00%)
Mar 31, 2020 1.170 1.280 1.090 1.200 1,187,051 +0.01(+0.84%)
Mar 30, 2020 1.310 1.320 1.150 1.190 461,599 -0.10(-7.75%)
Mar 27, 2020 1.390 1.390 1.200 1.290 1,168,700 -0.13(-9.15%)
Mar 26, 2020 1.440 1.910 1.300 1.420 4,291,214 -0.60(-29.70%)
Mar 25, 2020 1.620 2.250 1.500 2.020 5,397,672 +0.26(+14.77%)
Mar 24, 2020 1.230 2.170 1.200 1.760 13,071,236 +0.60(+51.72%)
Mar 23, 2020 1.110 1.200 1.080 1.160 356,694 +0.05(+4.50%)
Mar 20, 2020 1.180 1.234 1.100 1.110 383,400 -0.07(-5.93%)
Mar 19, 2020 1.140 1.270 1.030 1.180 509,796 +0.06(+5.36%)
Mar 18, 2020 1.430 1.450 1.050 1.120 1,508,764 -0.05(-4.27%)
Mar 17, 2020 1.080 1.350 1.013 1.170 275,582 +0.16(+15.84%)
Mar 16, 2020 1.070 1.075 0.9301 1.010 107,183 -0.06(-5.61%)
Mar 13, 2020 1.290 1.290 1.000 1.070 146,800 +0.03(+2.88%)
Mar 12, 2020 0.9900 1.060 0.8800 1.040 145,030 +0.04(+3.48%)
Mar 11, 2020 1.030 1.035 0.9402 1.005 137,688 +0.06(+6.91%)
Mar 10, 2020 1.000 1.150 0.9400 0.9400 609,662 -0.01(-0.89%)
Mar 09, 2020 1.070 1.130 0.9483 0.9484 145,690 -0.18(-16.07%)
Mar 06, 2020 1.180 1.230 1.130 1.130 209,100 -0.04(-3.42%)
Mar 05, 2020 1.150 1.255 1.140 1.170 95,092 -0.01(-0.85%)
Mar 04, 2020 1.150 1.200 1.150 1.180 125,413 +0.04(+3.51%)
Mar 03, 2020 1.120 1.190 1.115 1.140 146,249 +0.01(+0.88%)
Mar 02, 2020 1.180 1.300 1.120 1.130 167,991 -0.05(-4.24%)
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%)
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.