Skip to main content

Capricor Therap (NQ: CAPR )

4.300 -0.040 (-0.92%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 4.890 5.350 4.791 5.120 326,688 +0.23(+4.70%)
Dec 29, 2023 4.950 5.000 4.790 4.890 162,195 -0.06(-1.11%)
Dec 28, 2023 5.040 5.173 4.810 4.945 204,013 -0.13(-2.66%)
Dec 27, 2023 4.730 5.140 4.730 5.080 401,840 +0.28(+5.83%)
Dec 26, 2023 4.450 4.847 4.400 4.800 344,913 +0.35(+7.87%)
Dec 22, 2023 4.450 4.579 4.350 4.450 217,453 -0.02(-0.45%)
Dec 21, 2023 4.370 4.560 4.370 4.470 158,967 +0.11(+2.52%)
Dec 20, 2023 4.240 4.479 4.150 4.360 396,980 +0.13(+3.07%)
Dec 19, 2023 4.280 4.330 4.050 4.230 251,733 -0.02(-0.47%)
Dec 18, 2023 4.350 4.590 4.120 4.250 476,914 -0.09(-2.07%)
Dec 15, 2023 4.260 4.420 4.170 4.340 493,300 +0.10(+2.36%)
Dec 14, 2023 4.240 4.360 4.010 4.240 361,467 +0.08(+1.92%)
Dec 13, 2023 3.940 4.200 3.905 4.160 568,526 +0.28(+7.22%)
Dec 12, 2023 3.560 4.150 3.531 3.880 530,905 +0.27(+7.48%)
Dec 11, 2023 3.710 3.910 3.245 3.610 464,301 -0.08(-2.17%)
Dec 08, 2023 3.400 3.700 3.375 3.690 241,880 +0.27(+7.89%)
Dec 07, 2023 3.330 3.480 3.310 3.420 142,322 +0.08(+2.40%)
Dec 06, 2023 3.350 3.530 3.250 3.340 338,921 +0.04(+1.21%)
Dec 05, 2023 3.170 3.300 3.090 3.300 196,197 +0.13(+4.10%)
Dec 04, 2023 2.990 3.250 2.990 3.170 282,748 +0.21(+7.09%)
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.