Capricor Therapeutics Inc (4LN2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -5.52631578947 | 15.2 | 16.7 | 14.5 | 663 | 15.2638009 | DE |
| 4 | 0.22 | 1.5558698727 | 14.14 | 16.7 | 12.94 | 435 | 14.46375096 | DE |
| 12 | -3.64 | -20.2222222222 | 18 | 19.1 | 11.92 | 1311 | 13.98285714 | DE |
| 26 | 10.2200001 | 246.85991176 | 4.1399999 | 21.3 | 3.695 | 4614 | 14.52984225 | DE |
| 52 | 10.81 | 304.507042254 | 3.55 | 21.3 | 3.355 | 3382 | 12.48950948 | DE |
| 156 | 8.37 | 139.732888147 | 5.99 | 21.3 | 2.5299999 | 3184 | 10.69120537 | DE |
| 260 | 8.37 | 139.732888147 | 5.99 | 21.3 | 2.5299999 | 3184 | 10.69120537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1740086820 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1740000420 | 14.5 | -0.8 | -5.23 | 14.5 | 14.5 | 14.5 | 120 |
| 1739914020 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 200 |
| 1739827620 | 15.3 | 0 | 0.00 | 15.54 | 16.7 | 15.3 | 2007 |
| 1739568420 | 15.3 | 0.5 | 3.38 | 15.2 | 15.3 | 15.2 | 325 |
| 1739482020 | 14.8 | 0.2 | 1.37 | 14.8 | 14.8 | 14.8 | 100 |
| 1739395620 | 14.6 | 1.54 | 11.79 | 12.94 | 14.6 | 12.94 | 480 |
| 1739309220 | 13.06 | -0.34 | -2.54 | 13.1 | 13.1 | 13.06 | 22 |
| 1739222820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1738963620 | 13.4 | -0.16 | -1.18 | 13.5 | 13.5 | 13.1 | 1185 |
| 1738877220 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1738790820 | 13.56 | -1.1 | -7.50 | 13.56 | 13.56 | 13.56 | 200 |
| 1738704420 | 14.66 | 0.2 | 1.38 | 14.66 | 14.66 | 14.66 | 10 |
| 1738618020 | 14.46 | -0.48 | -3.21 | 14.1 | 14.46 | 14.1 | 400 |
| 1738358820 | 14.94 | 0.7 | 4.92 | 14.94 | 14.94 | 14.94 | 320 |
| 1738272420 | 14.24 | 0.76 | 5.64 | 13.8 | 14.24 | 13.8 | 153 |
| 1738186020 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1738099620 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1738013220 | 13.48 | -0.54 | -3.85 | 13.4 | 13.48 | 13.4 | 785 |
| 1737754020 | 14.02 | 0.1 | 0.72 | 14.14 | 14.14 | 14.02 | 214 |
| 1737667620 | 13.92 | -0.42 | -2.93 | 14.06 | 14.64 | 13.92 | 1045 |
| 1737581220 | 14.34 | 1.12 | 8.47 | 14.78 | 14.78 | 14.34 | 800 |
| 1737494820 | 13.22 | 0.26 | 2.01 | 13.16 | 13.22 | 13 | 356 |
| 1737408420 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1737149220 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1737062820 | 12.96 | -0.02 | -0.15 | 13.02 | 13.02 | 12.96 | 363 |
| 1736976420 | 12.98 | 0.78 | 6.39 | 12.6 | 12.98 | 12.6 | 1380 |
| 1736890020 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1736803620 | 12.2 | -0.7 | -5.43 | 12.58 | 13.1 | 12.2 | 1261 |
| 1736544420 | 12.9 | -0.8 | -5.84 | 13.34 | 13.34 | 12.74 | 433 |
| 1736458020 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 350 |
| 1736371620 | 13.6 | -0.3 | -2.16 | 13.62 | 13.62 | 13.6 | 1852 |
| 1736285220 | 13.9 | -0.92 | -6.21 | 14.22 | 14.22 | 13.9 | 312 |
| 1736198820 | 14.82 | -0.06 | -0.40 | 15.38 | 15.38 | 14.76 | 750 |
| 1735939620 | 14.88 | 0.38 | 2.62 | 14.88 | 14.88 | 14.88 | 200 |
| 1735853220 | 14.5 | 1.2 | 9.02 | 13.02 | 14.5 | 13.02 | 664 |
| 1735594020 | 13.3 | -0.26 | -1.92 | 13.72 | 13.74 | 13.2 | 813 |
| 1735334820 | 13.56 | 0.9 | 7.11 | 13.86 | 13.86 | 13.56 | 421 |
| 1734989220 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1734730020 | 12.66 | 0.08 | 0.64 | 12.32 | 12.74 | 12.3 | 546 |
| 1734643620 | 12.58 | 0.58 | 4.83 | 12.44 | 12.76 | 12.44 | 1445 |
| 1734557220 | 12 | -0.66 | -5.21 | 13 | 13 | 12 | 1694 |
| 1734470820 | 12.66 | -0.18 | -1.40 | 13.46 | 13.52 | 12.66 | 1052 |
| 1734384420 | 12.84 | -0.16 | -1.23 | 12.36 | 12.84 | 12.36 | 102 |
| 1734125220 | 13 | -0.76 | -5.52 | 13.58 | 13.58 | 13 | 90 |
| 1734038820 | 13.76 | -0.22 | -1.57 | 13.26 | 13.82 | 13.26 | 873 |
| 1733952420 | 13.98 | -0.14 | -0.99 | 13.9 | 13.98 | 13.6 | 422 |
| 1733866020 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1733779620 | 14.12 | -0.2 | -1.40 | 14.32 | 14.48 | 14.1 | 1642 |
| 1733520420 | 14.32 | 0.52 | 3.77 | 14 | 14.4 | 14 | 1100 |
| 1733434020 | 13.8 | 1.72 | 14.24 | 14.92 | 15.2 | 13.32 | 8053 |
| 1733347620 | 12.08 | -3.82 | -24.03 | 16.239999 | 16.239999 | 11.92 | 11787 |
| 1733261220 | 15.9 | -3.18 | -16.67 | 17.72 | 17.72 | 15.9 | 9872 |
| 1733174820 | 19.079999 | 0.5 | 2.69 | 18.26 | 19.1 | 18.26 | 2462 |
| 1732915620 | 18.579999 | 0.62 | 3.45 | 18 | 18.579999 | 18 | 334 |
| 1732829220 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1732742820 | 17.96 | -0.3 | -1.64 | 18.6 | 18.6 | 17.899999 | 2242 |
| 1732656420 | 18.26 | 0.62 | 3.51 | 17.94 | 18.72 | 17.94 | 154 |
| 1732570020 | 17.64 | -0.14 | -0.79 | 17.3 | 18.22 | 17.3 | 10981 |
| 1732310820 | 17.78 | 0.3 | 1.72 | 17.3 | 17.98 | 17.3 | 480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
