Skip to main content

Capricor Therap (NQ: CAPR )

17.23 +0.09 (+0.53%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 17.14 17.26 15.34 17.14 3,153,816 -0.17(-0.98%)
Oct 09, 2024 19.58 20.00 16.59 17.31 3,594,195 -2.02(-10.45%)
Oct 08, 2024 18.25 21.47 18.25 19.33 4,308,040 +1.24(+6.85%)
Oct 07, 2024 21.19 21.88 17.75 18.09 4,795,644 -3.56(-16.44%)
Oct 04, 2024 17.90 21.98 17.51 21.65 10,066,601 +4.58(+26.83%)
Oct 03, 2024 16.53 17.91 16.02 17.07 3,240,506 +0.55(+3.33%)
Oct 02, 2024 14.56 17.48 14.32 16.52 5,355,456 +1.51(+10.06%)
Oct 01, 2024 15.25 18.14 13.77 15.01 12,836,815 -0.20(-1.31%)
Sep 30, 2024 9.870 15.65 9.870 15.21 15,301,213 +5.26(+52.86%)
Sep 27, 2024 10.06 10.30 9.050 9.950 2,552,157 -0.04(-0.40%)
Sep 26, 2024 9.960 11.10 9.700 9.990 5,810,112 -0.35(-3.38%)
Sep 25, 2024 9.970 12.87 9.900 10.34 41,973,072 +1.24(+13.63%)
Sep 24, 2024 8.430 9.245 7.424 9.100 30,497,602 +3.13(+52.43%)
Sep 23, 2024 5.110 6.000 5.100 5.970 1,457,555 +0.92(+18.22%)
Sep 20, 2024 4.990 5.120 4.930 5.050 439,637 +0.06(+1.20%)
Sep 19, 2024 5.250 5.260 4.920 4.990 319,319 -0.13(-2.54%)
Sep 18, 2024 5.200 5.600 5.024 5.120 816,600 +0.04(+0.79%)
Sep 17, 2024 4.860 5.190 4.590 5.080 1,675,423 +0.67(+15.19%)
Sep 16, 2024 4.590 4.740 4.350 4.410 138,416 -0.18(-3.92%)
Sep 13, 2024 4.230 4.650 4.200 4.590 296,759 +0.41(+9.81%)
Sep 12, 2024 4.200 4.280 4.050 4.180 186,093 +0.00(+0.00%)
Sep 11, 2024 4.260 4.330 4.160 4.180 91,086 -0.10(-2.34%)
Sep 10, 2024 4.220 4.310 4.150 4.280 117,109 +0.08(+1.90%)
Sep 09, 2024 4.100 4.310 4.100 4.200 161,681 +0.12(+2.94%)
Sep 06, 2024 4.260 4.305 3.980 4.080 235,527 -0.16(-3.77%)
Sep 05, 2024 4.340 4.340 4.200 4.240 116,534 -0.11(-2.53%)
Sep 04, 2024 4.340 4.450 4.285 4.350 122,862 -0.02(-0.46%)
Sep 03, 2024 4.560 4.590 4.340 4.370 159,528 -0.20(-4.38%)
Aug 30, 2024 4.710 4.800 4.440 4.570 242,101 -0.13(-2.77%)
Aug 29, 2024 4.730 4.840 4.661 4.700 113,003 +0.01(+0.21%)
Aug 28, 2024 4.740 4.772 4.590 4.690 101,510 -0.09(-1.99%)
Aug 27, 2024 4.840 4.890 4.690 4.785 122,515 -0.10(-2.15%)
Aug 26, 2024 4.510 4.900 4.510 4.890 360,637 +0.33(+7.24%)
Aug 23, 2024 4.590 4.700 4.500 4.560 233,866 -0.02(-0.44%)
Aug 22, 2024 4.650 4.820 4.495 4.580 309,950 +0.00(+0.00%)
Aug 21, 2024 4.140 4.690 4.130 4.580 378,570 +0.49(+11.98%)
Aug 20, 2024 4.040 4.100 3.940 4.090 245,079 +0.03(+0.74%)
Aug 19, 2024 3.950 4.100 3.940 4.060 374,044 +0.10(+2.53%)
Aug 16, 2024 4.050 4.050 3.840 3.960 312,568 +0.06(+1.54%)
Aug 15, 2024 3.870 4.030 3.850 3.900 258,595 +0.08(+2.09%)
Aug 14, 2024 3.940 4.110 3.790 3.820 298,850 -0.10(-2.68%)
Aug 13, 2024 3.960 4.150 3.870 3.925 273,674 +0.00(+0.13%)
Aug 12, 2024 3.830 4.190 3.710 3.920 459,064 +0.16(+4.26%)
Aug 09, 2024 3.910 4.018 3.709 3.760 360,131 -0.12(-3.09%)
Aug 08, 2024 4.020 4.480 3.800 3.880 761,190 +0.32(+8.99%)
Aug 07, 2024 3.950 4.070 3.520 3.560 447,726 -0.35(-8.95%)
Aug 06, 2024 3.820 4.320 3.808 3.910 606,564 +0.14(+3.71%)
Aug 05, 2024 3.810 3.810 3.620 3.770 306,884 -0.12(-3.08%)
Aug 02, 2024 3.810 3.970 3.760 3.890 337,276 -0.02(-0.51%)
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.