Capricor Therap (NQ: CAPR )

6.860 +0.090 (+1.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.290 7.040 6.190 6.770 382,715 +0.46(+7.29%)
Mar 26, 2024 6.660 6.680 6.210 6.310 336,593 -0.32(-4.83%)
Mar 25, 2024 6.410 6.660 5.960 6.630 444,440 +0.25(+3.92%)
Mar 22, 2024 6.750 6.756 5.800 6.380 744,570 -0.50(-7.27%)
Mar 21, 2024 6.920 7.040 6.720 6.880 415,905 +0.03(+0.44%)
Mar 20, 2024 6.720 6.930 6.450 6.850 399,149 +0.06(+0.88%)
Mar 19, 2024 6.780 7.220 6.670 6.790 926,951 +0.03(+0.44%)
Mar 18, 2024 6.400 6.910 6.100 6.760 527,153 +0.37(+5.79%)
Mar 15, 2024 6.200 6.676 6.070 6.390 500,983 +0.22(+3.57%)
Mar 14, 2024 5.940 6.359 5.830 6.170 281,223 +0.23(+3.87%)
Mar 13, 2024 5.900 6.050 5.790 5.940 165,817 +0.04(+0.68%)
Mar 12, 2024 5.790 5.954 5.500 5.900 308,068 +0.10(+1.72%)
Mar 11, 2024 6.110 6.185 5.690 5.800 656,130 -0.09(-1.53%)
Mar 08, 2024 4.980 5.890 4.970 5.890 718,542 +0.85(+16.87%)
Mar 07, 2024 5.240 5.260 4.860 5.040 274,935 -0.14(-2.80%)
Mar 06, 2024 5.220 5.280 4.960 5.185 343,175 +0.23(+4.64%)
Mar 05, 2024 4.650 5.028 4.640 4.955 272,837 +0.29(+6.10%)
Mar 04, 2024 4.740 4.780 4.570 4.670 203,976 +0.10(+2.30%)
Mar 01, 2024 4.430 4.690 4.210 4.565 385,261 +0.37(+8.69%)
Feb 29, 2024 4.430 4.482 4.100 4.200 192,159 -0.13(-3.00%)
Feb 28, 2024 4.520 4.600 4.190 4.330 142,643 -0.01(-0.23%)
Feb 27, 2024 4.060 4.612 4.060 4.340 446,639 +0.38(+9.60%)
Feb 26, 2024 3.930 4.010 3.870 3.960 76,351 +0.05(+1.28%)
Feb 23, 2024 3.850 4.120 3.850 3.910 266,445 +0.03(+0.77%)
Feb 22, 2024 3.920 3.960 3.810 3.880 130,342 +0.02(+0.52%)
Feb 21, 2024 3.850 3.930 3.780 3.860 102,104 +0.02(+0.52%)
Feb 20, 2024 3.660 3.850 3.630 3.840 184,339 +0.23(+6.37%)
Feb 16, 2024 3.700 3.800 3.560 3.610 287,677 -0.16(-4.24%)
Feb 15, 2024 3.880 3.905 3.740 3.770 78,997 -0.11(-2.84%)
Feb 14, 2024 3.820 3.930 3.760 3.880 160,321 +0.05(+1.31%)
Feb 13, 2024 3.930 3.975 3.820 3.830 108,083 -0.16(-4.01%)
Feb 12, 2024 3.880 4.060 3.820 3.990 64,907 +0.08(+2.05%)
Feb 09, 2024 3.990 4.060 3.800 3.910 332,688 -0.07(-1.76%)
Feb 08, 2024 3.960 4.080 3.880 3.980 125,282 +0.07(+1.79%)
Feb 07, 2024 3.970 4.010 3.860 3.910 110,350 -0.08(-2.01%)
Feb 06, 2024 3.850 4.020 3.850 3.990 139,246 +0.09(+2.31%)
Feb 05, 2024 3.980 4.020 3.820 3.900 180,138 -0.06(-1.64%)
Feb 02, 2024 4.040 4.080 3.910 3.965 145,358 -0.11(-2.58%)
Feb 01, 2024 4.030 4.170 4.000 4.070 136,033 +0.03(+0.74%)
Jan 31, 2024 4.050 4.180 4.000 4.040 169,140 -0.03(-0.74%)
Jan 30, 2024 4.070 4.090 4.000 4.070 93,594 -0.03(-0.73%)
Jan 29, 2024 4.050 4.180 4.000 4.100 152,790 +0.05(+1.23%)
Jan 26, 2024 4.150 4.219 3.990 4.050 79,004 -0.05(-1.22%)
Jan 25, 2024 4.090 4.100 3.960 4.100 60,222 +0.02(+0.49%)
Jan 24, 2024 4.220 4.490 4.030 4.080 346,587 -0.05(-1.21%)
Jan 23, 2024 4.160 4.290 4.080 4.130 101,724 -0.02(-0.48%)
Jan 22, 2024 4.110 4.240 4.020 4.150 171,114 +0.12(+2.98%)
Jan 19, 2024 4.160 4.160 3.940 4.030 137,476 -0.10(-2.42%)
Jan 18, 2024 4.220 4.292 3.970 4.130 230,573 -0.06(-1.43%)
Jan 17, 2024 4.140 4.230 3.880 4.190 391,210 -0.01(-0.24%)
Jan 16, 2024 4.440 4.450 4.140 4.200 370,940 -0.22(-4.98%)
Jan 12, 2024 4.500 4.640 4.405 4.420 295,780 -0.18(-3.91%)
Jan 11, 2024 5.240 5.240 4.580 4.600 497,811 -0.62(-11.88%)
Jan 10, 2024 5.260 5.300 5.040 5.220 142,012 -0.03(-0.57%)
Jan 09, 2024 5.280 5.390 5.080 5.250 234,784 -0.10(-1.87%)
Jan 08, 2024 5.430 5.470 5.200 5.350 252,261 -0.08(-1.47%)
Jan 05, 2024 5.270 5.460 5.130 5.430 258,151 +0.13(+2.45%)
Jan 04, 2024 5.130 5.480 5.050 5.300 499,768 +0.11(+2.12%)
Jan 03, 2024 5.120 5.350 5.060 5.190 203,984 +0.07(+1.37%)
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.