CAPR

Capricor Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Capricor Therapeutics Inc CAPR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 2.77% 4.82 19:53:00
Open Price Low Price High Price Close Price Prev Close
4.66 4.41 4.95 4.79 4.69
more quote information »

CAPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.805.094.224.71247,9290.020.42%
1 Month4.035.31994.01014.71220,2630.7919.6%
3 Months5.585.733.794.65199,566-0.76-13.62%
6 Months5.366.2243.134.61383,106-0.54-10.07%
1 Year5.518.403.135.07578,619-0.69-12.52%
3 Years1.1212.320.25265.921,104,6583.70330.36%
5 Years3.7412.320.25264.87907,3331.0828.88%

CAPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 4.79 0.10 2.13% 4.66 4.95 4.41 445,063
Sep 20 2021 4.69 -0.34 -6.76% 4.7336 5.09 4.52 394,612
Sep 17 2021 5.03 0.30 6.34% 4.75 5.03 4.70 258,064
Sep 16 2021 4.73 0.28 6.29% 4.40 4.75 4.22 197,208
Sep 15 2021 4.45 -0.08 -1.77% 4.50 4.52 4.3845 182,772
Sep 14 2021 4.53 -0.24 -5.03% 4.80 4.80 4.46 206,991
Sep 13 2021 4.77 -0.13 -2.65% 4.94 4.94 4.73 136,304
Sep 10 2021 4.90 -0.11 -2.2% 5.00 5.13 4.85 188,275
Sep 09 2021 5.01 0.14 2.87% 4.93 5.1299 4.88 125,619
Sep 08 2021 4.87 -0.01 -0.2% 4.83 4.95 4.76 81,278
Sep 07 2021 4.88 -0.14 -2.79% 5.09 5.17 4.81 126,255
Sep 03 2021 5.02 0.14 2.87% 5.00 5.3199 4.80 393,159
Sep 02 2021 4.88 0.26 5.63% 4.74 4.97 4.72 200,537
Sep 01 2021 4.62 -0.39 -7.78% 4.98 5.045 4.56 264,415
Aug 31 2021 5.01 0.69 15.97% 4.32 5.15 4.2501 573,779
Aug 30 2021 4.32 0.13 3.1% 4.16 4.39 4.07 271,113
Aug 27 2021 4.19 -0.03 -0.71% 4.25 4.34 4.161 131,164
Aug 26 2021 4.22 -0.06 -1.4% 4.32 4.41 4.09 134,532
Aug 25 2021 4.28 0.16 3.88% 4.16 4.429 4.12 206,412
Aug 24 2021 4.12 0.08 1.98% 4.03 4.24 4.0101 112,517
Aug 23 2021 4.04 0.17 4.39% 3.86 4.11 3.86 130,729
See More Historical Prices »


Your Recent History
NASDAQ
CAPR
Capricor T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.