Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capricor Therap (NQ: CAPR )

19.04 -0.02 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 19.09 20.10 18.67 19.04 1,269,078 -0.02(-0.10%)
Nov 26, 2024 19.07 20.21 18.56 19.06 1,219,709 +0.24(+1.28%)
Nov 25, 2024 18.90 19.52 18.35 18.82 1,451,641 +0.20(+1.07%)
Nov 22, 2024 17.94 18.88 17.51 18.62 1,004,452 +0.83(+4.67%)
Nov 21, 2024 18.76 20.03 17.02 17.79 2,198,724 -1.13(-5.97%)
Nov 20, 2024 18.39 19.39 18.22 18.92 818,151 +0.46(+2.49%)
Nov 19, 2024 18.08 19.09 18.04 18.46 704,767 +0.08(+0.44%)
Nov 18, 2024 18.66 19.47 17.21 18.38 1,216,140 -0.23(-1.24%)
Nov 15, 2024 18.58 19.12 18.03 18.61 929,811 +0.12(+0.65%)
Nov 14, 2024 16.92 19.50 16.92 18.49 1,861,404 +1.58(+9.34%)
Nov 13, 2024 18.19 18.58 16.77 16.91 1,713,146 -1.19(-6.57%)
Nov 12, 2024 19.32 19.49 17.92 18.10 1,330,807 -1.44(-7.37%)
Nov 11, 2024 19.71 20.25 19.10 19.54 720,116 -0.16(-0.81%)
Nov 08, 2024 18.75 19.80 18.66 19.70 729,186 +0.85(+4.51%)
Nov 07, 2024 18.93 20.37 18.44 18.85 1,077,827 +0.62(+3.40%)
Nov 06, 2024 18.83 19.21 17.50 18.23 1,345,647 -0.22(-1.19%)
Nov 05, 2024 18.65 19.30 18.01 18.45 652,318 -0.14(-0.78%)
Nov 04, 2024 19.20 19.70 18.56 18.59 1,102,722 -0.86(-4.40%)
Nov 01, 2024 20.10 20.74 19.27 19.45 805,018 -0.65(-3.23%)
Oct 31, 2024 21.57 21.63 20.04 20.10 892,419 -1.26(-5.90%)
Oct 30, 2024 22.20 22.90 21.00 21.36 1,050,990 -0.63(-2.86%)
Oct 29, 2024 21.47 22.36 20.77 21.99 1,313,945 +0.53(+2.47%)
Oct 28, 2024 22.13 22.43 20.82 21.46 1,018,639 -0.32(-1.47%)
Oct 25, 2024 21.59 22.61 21.01 21.78 1,514,376 +0.57(+2.69%)
Oct 24, 2024 21.24 22.32 20.26 21.21 1,275,581 -0.18(-0.84%)
Oct 23, 2024 20.17 21.45 19.61 21.39 1,812,546 +1.25(+6.21%)
Oct 22, 2024 20.37 21.16 19.55 20.14 1,583,760 -0.43(-2.09%)
Oct 21, 2024 18.83 20.98 18.56 20.57 2,327,977 +1.71(+9.07%)
Oct 18, 2024 18.50 19.13 17.98 18.86 2,752,235 +0.37(+2.00%)
Oct 17, 2024 19.31 20.48 18.16 18.49 5,005,453 -2.02(-9.85%)
Oct 16, 2024 21.47 21.80 19.07 20.51 3,007,408 -1.09(-5.05%)
Oct 15, 2024 19.23 23.40 18.92 21.60 3,700,482 +2.02(+10.32%)
Oct 14, 2024 17.78 19.79 17.02 19.58 2,090,114 +1.81(+10.19%)
Oct 11, 2024 18.27 20.36 16.81 17.77 4,593,744 +0.63(+3.68%)
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%)
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.