Capricor Therap (NQ: CAPR )

4.470 USD -0.080 (-1.76%)
Official Closing Price Updated: 7:36 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 4.500 4.560 4.320 4.470 277,700 -0.08(-1.76%)
Oct 22, 2020 4.260 4.640 4.250 4.550 328,845 +0.35(+8.33%)
Oct 21, 2020 4.440 4.440 4.160 4.200 444,415 -0.21(-4.76%)
Oct 20, 2020 4.630 4.630 4.390 4.410 370,939 -0.22(-4.75%)
Oct 19, 2020 4.760 4.790 4.560 4.630 420,688 -0.14(-2.94%)
Oct 16, 2020 4.960 4.990 4.750 4.770 314,400 -0.10(-2.05%)
Oct 15, 2020 4.800 4.910 4.670 4.870 381,239 +0.02(+0.41%)
Oct 14, 2020 4.910 4.930 4.790 4.850 249,680 -0.05(-1.02%)
Oct 13, 2020 4.910 4.950 4.780 4.900 343,398 -0.01(-0.20%)
Oct 12, 2020 5.000 5.090 4.890 4.910 396,695 -0.02(-0.41%)
Oct 09, 2020 4.910 4.980 4.830 4.930 433,500 +0.04(+0.82%)
Oct 08, 2020 5.010 5.060 4.810 4.890 433,107 -0.11(-2.20%)
Oct 07, 2020 5.080 5.150 4.900 5.000 462,604 -0.04(-0.79%)
Oct 06, 2020 5.190 5.240 5.010 5.040 483,147 -0.14(-2.70%)
Oct 05, 2020 4.880 5.200 4.880 5.180 449,601 +0.26(+5.28%)
Oct 02, 2020 4.870 5.180 4.770 4.920 812,000 -0.31(-5.93%)
Oct 01, 2020 5.260 5.360 5.090 5.230 634,027 -0.02(-0.38%)
Sep 30, 2020 5.530 5.590 5.130 5.250 648,502 -0.16(-2.96%)
Sep 29, 2020 5.230 5.450 5.130 5.410 516,275 +0.17(+3.24%)
Sep 28, 2020 5.340 5.600 5.070 5.240 729,856 -0.06(-1.13%)
Sep 25, 2020 5.020 5.330 5.012 5.300 493,000 +0.32(+6.43%)
Sep 24, 2020 4.980 5.170 4.730 4.980 839,217 -0.13(-2.54%)
Sep 23, 2020 5.420 6.050 4.960 5.110 3,718,378 -0.20(-3.77%)
Sep 22, 2020 5.140 5.320 4.990 5.310 468,609 +0.13(+2.51%)
Sep 21, 2020 5.500 5.560 4.900 5.180 888,837 -0.38(-6.83%)
Sep 18, 2020 5.780 6.570 5.320 5.560 3,992,200 -0.33(-5.60%)
Sep 17, 2020 4.710 6.330 4.590 5.890 4,193,435 +1.09(+22.71%)
Sep 16, 2020 4.670 4.950 4.550 4.800 619,678 +0.12(+2.56%)
Sep 15, 2020 5.260 5.300 4.660 4.680 1,327,624 -0.69(-12.85%)
Sep 14, 2020 4.880 5.450 4.820 5.370 1,242,009 +0.61(+12.82%)
Sep 11, 2020 4.730 4.930 4.582 4.760 534,300 +0.08(+1.71%)
Sep 10, 2020 4.500 5.130 4.410 4.680 1,569,828 +0.24(+5.41%)
Sep 09, 2020 4.620 4.640 4.400 4.440 787,790 -0.15(-3.27%)
Sep 08, 2020 4.440 4.800 4.320 4.590 628,373 -0.14(-2.96%)
Sep 04, 2020 5.190 5.190 4.195 4.730 1,805,800 -0.50(-9.56%)
Sep 03, 2020 5.410 5.500 5.070 5.230 912,375 -0.29(-5.25%)
Sep 02, 2020 5.550 5.730 5.370 5.520 803,798 -0.05(-0.90%)
Sep 01, 2020 5.860 5.870 5.450 5.570 766,716 -0.46(-7.63%)
Aug 31, 2020 5.300 6.260 5.140 6.030 1,931,843 +0.77(+14.64%)
Aug 28, 2020 5.000 5.390 4.950 5.260 716,200 +0.17(+3.34%)
Aug 27, 2020 5.490 5.490 4.850 5.090 1,495,446 -0.48(-8.62%)
Aug 26, 2020 5.650 5.700 5.430 5.570 744,622 -0.14(-2.45%)
Aug 25, 2020 6.190 6.200 5.550 5.710 4,227,112 +0.20(+3.63%)
Aug 24, 2020 5.830 5.840 5.280 5.510 1,355,262 -0.44(-7.39%)
Aug 21, 2020 6.000 6.100 5.830 5.950 828,000 -0.05(-0.83%)
Aug 20, 2020 6.090 6.240 5.930 6.000 1,077,513 -0.18(-2.91%)
Aug 19, 2020 6.410 6.540 6.140 6.180 1,080,878 -0.33(-5.07%)
Aug 18, 2020 6.660 6.720 6.290 6.510 1,203,985 -0.17(-2.54%)
Aug 17, 2020 6.250 6.700 6.100 6.680 1,700,970 +0.49(+7.92%)
Aug 14, 2020 6.170 6.390 6.010 6.190 1,570,000 +0.01(+0.16%)
Aug 13, 2020 5.870 6.230 5.820 6.180 1,010,189 +0.24(+4.04%)
Aug 12, 2020 6.410 6.530 5.770 5.940 3,034,857 -0.78(-11.61%)
Aug 11, 2020 6.050 7.490 5.600 6.720 9,187,551 +0.64(+10.53%)
Aug 10, 2020 6.640 6.690 6.030 6.080 2,338,248 -0.45(-6.89%)
Aug 07, 2020 6.450 7.190 6.040 6.530 5,071,400 -1.37(-17.34%)
Aug 06, 2020 7.910 8.110 7.460 7.900 2,554,354 -0.30(-3.66%)
Aug 05, 2020 8.080 8.420 7.820 8.200 1,688,438 +0.13(+1.61%)
Aug 04, 2020 7.420 8.820 7.200 8.070 5,710,119 +0.39(+5.08%)
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.