Capricor Therap (NQ: CAPR )

4.530 USD -0.080 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 4.550 4.580 4.410 4.530 118,401 -0.08(-1.74%)
Jun 14, 2021 4.480 4.680 4.310 4.610 237,549 +0.16(+3.60%)
Jun 11, 2021 4.390 4.465 4.330 4.450 98,404 +0.03(+0.68%)
Jun 10, 2021 4.500 4.570 4.330 4.420 181,554 -0.08(-1.78%)
Jun 09, 2021 4.550 4.600 4.410 4.500 229,286 +0.03(+0.67%)
Jun 08, 2021 4.350 4.770 4.350 4.470 456,962 +0.17(+3.95%)
Jun 07, 2021 3.860 4.360 3.860 4.300 334,915 +0.44(+11.40%)
Jun 04, 2021 3.950 3.980 3.810 3.860 149,359 -0.04(-1.03%)
Jun 03, 2021 3.900 3.990 3.810 3.900 180,073 -0.07(-1.76%)
Jun 02, 2021 3.930 3.970 3.860 3.970 201,186 +0.10(+2.58%)
Jun 01, 2021 3.880 3.930 3.690 3.870 273,009 +0.08(+2.11%)
May 28, 2021 3.700 3.840 3.690 3.790 229,347 +0.08(+2.16%)
May 27, 2021 3.670 3.800 3.655 3.710 171,515 +0.04(+1.09%)
May 26, 2021 3.630 3.750 3.620 3.670 175,885 +0.02(+0.55%)
May 25, 2021 3.670 3.748 3.620 3.650 87,037 -0.04(-1.08%)
May 24, 2021 3.890 3.890 3.660 3.690 163,683 -0.16(-4.16%)
May 21, 2021 3.880 3.940 3.800 3.850 159,167 +0.04(+1.05%)
May 20, 2021 3.870 3.940 3.730 3.810 138,750 -0.04(-1.04%)
May 19, 2021 3.740 3.920 3.690 3.850 129,117 +0.00(+0.00%)
May 18, 2021 3.910 4.060 3.800 3.850 173,088 -0.02(-0.52%)
May 17, 2021 3.600 3.930 3.600 3.870 276,001 +0.25(+6.91%)
May 14, 2021 3.350 3.690 3.240 3.620 642,003 +0.46(+14.56%)
May 13, 2021 3.410 3.430 3.130 3.160 352,230 -0.23(-6.78%)
May 12, 2021 3.640 3.641 3.350 3.390 227,253 -0.14(-3.97%)
May 11, 2021 3.320 3.590 3.300 3.530 445,180 +0.07(+2.02%)
May 10, 2021 3.520 3.590 3.340 3.460 370,495 -0.01(-0.29%)
May 07, 2021 3.390 3.560 3.370 3.470 369,855 +0.06(+1.76%)
May 06, 2021 3.710 3.730 3.360 3.410 656,857 -0.29(-7.84%)
May 05, 2021 3.800 3.840 3.690 3.700 303,261 -0.10(-2.63%)
May 04, 2021 4.230 4.230 3.750 3.800 939,652 -0.45(-10.59%)
May 03, 2021 4.710 4.720 4.180 4.250 510,644 -0.38(-8.21%)
Apr 30, 2021 4.340 4.745 4.310 4.630 1,056,900 +0.09(+1.98%)
Apr 29, 2021 4.110 5.300 4.100 4.540 8,949,464 +0.59(+14.94%)
Apr 28, 2021 3.960 4.020 3.900 3.950 151,819 +0.03(+0.77%)
Apr 27, 2021 4.040 4.100 3.900 3.920 239,155 -0.06(-1.51%)
Apr 26, 2021 3.920 4.070 3.920 3.980 239,553 +0.06(+1.53%)
Apr 23, 2021 3.990 4.060 3.850 3.920 192,300 -0.05(-1.26%)
Apr 22, 2021 3.950 4.060 3.900 3.970 136,000 +0.02(+0.51%)
Apr 21, 2021 3.840 4.030 3.840 3.950 146,102 +0.10(+2.60%)
Apr 20, 2021 4.020 4.030 3.850 3.850 188,644 -0.13(-3.27%)
Apr 19, 2021 4.030 4.070 3.860 3.980 254,997 -0.03(-0.75%)
Apr 16, 2021 4.080 4.164 3.970 4.010 318,100 -0.01(-0.25%)
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%)
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.