Skip to main content

Capricor Therap (NQ: CAPR )

5.990 -0.080 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.020 6.065 5.900 5.990 233,813 -0.08(-1.32%)
May 23, 2024 6.250 6.250 6.020 6.070 196,252 -0.18(-2.88%)
May 22, 2024 6.290 6.350 6.100 6.250 322,059 -0.04(-0.64%)
May 21, 2024 6.320 6.350 6.020 6.290 289,253 -0.01(-0.16%)
May 20, 2024 6.230 6.410 6.146 6.300 404,418 +0.10(+1.61%)
May 17, 2024 5.790 6.534 5.790 6.200 755,112 +0.56(+9.93%)
May 16, 2024 5.360 5.800 5.271 5.640 499,051 +0.31(+5.82%)
May 15, 2024 5.210 5.470 5.210 5.330 284,215 +0.13(+2.50%)
May 14, 2024 5.130 5.470 5.000 5.200 667,280 -0.24(-4.41%)
May 13, 2024 5.340 5.440 5.261 5.440 193,827 +0.14(+2.64%)
May 10, 2024 5.420 5.500 5.230 5.300 233,835 -0.12(-2.21%)
May 09, 2024 5.360 5.490 5.330 5.420 111,219 +0.05(+0.93%)
May 08, 2024 5.360 5.477 5.250 5.370 196,232 -0.09(-1.65%)
May 07, 2024 5.580 5.680 5.410 5.460 362,751 -0.07(-1.27%)
May 06, 2024 5.470 5.570 5.450 5.530 140,948 +0.06(+1.10%)
May 03, 2024 5.280 5.780 5.280 5.470 259,837 +0.23(+4.39%)
May 02, 2024 5.400 5.400 5.180 5.240 210,194 -0.09(-1.69%)
May 01, 2024 5.280 5.440 5.240 5.330 171,035 +0.06(+1.14%)
Apr 30, 2024 5.280 5.479 5.160 5.270 248,659 -0.06(-1.13%)
Apr 29, 2024 5.650 5.682 5.270 5.330 448,900 -0.08(-1.48%)
Apr 26, 2024 5.140 5.490 5.120 5.410 639,212 +0.26(+5.05%)
Apr 25, 2024 5.060 5.240 4.910 5.150 388,128 +0.11(+2.18%)
Apr 24, 2024 5.260 5.646 5.000 5.040 919,728 +0.22(+4.56%)
Apr 23, 2024 4.900 5.020 4.700 4.820 478,470 -0.12(-2.43%)
Apr 22, 2024 4.990 5.110 4.920 4.940 357,005 -0.07(-1.40%)
Apr 19, 2024 5.000 5.280 4.870 5.010 354,057 -0.04(-0.79%)
Apr 18, 2024 5.600 5.650 4.685 5.050 935,721 -0.50(-9.01%)
Apr 17, 2024 5.980 6.050 5.440 5.550 484,149 -0.38(-6.41%)
Apr 16, 2024 5.770 6.030 5.690 5.930 276,550 +0.07(+1.19%)
Apr 15, 2024 6.270 6.330 5.650 5.860 344,645 -0.39(-6.24%)
Apr 12, 2024 6.110 6.290 6.030 6.250 166,012 +0.02(+0.32%)
Apr 11, 2024 6.280 6.470 6.010 6.230 372,874 -0.07(-1.11%)
Apr 10, 2024 6.570 6.710 6.060 6.300 311,458 -0.30(-4.55%)
Apr 09, 2024 6.550 6.760 6.450 6.600 225,835 +0.02(+0.30%)
Apr 08, 2024 6.720 6.800 6.540 6.580 121,798 -0.14(-2.08%)
Apr 05, 2024 6.700 6.820 6.510 6.720 269,173 +0.02(+0.30%)
Apr 04, 2024 6.790 7.000 6.690 6.700 238,304 -0.10(-1.47%)
Apr 03, 2024 6.940 7.070 6.640 6.800 165,895 -0.09(-1.31%)
Apr 02, 2024 6.970 7.065 6.850 6.890 189,417 -0.21(-2.89%)
Apr 01, 2024 6.790 7.280 6.730 7.095 413,949 +0.30(+4.49%)
Mar 28, 2024 6.740 6.935 6.600 6.790 185,085 +0.02(+0.30%)
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%)
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.