Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capricor Therap (NQ: CAPR )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 6.000 6.327 5.826 6.140 338,500 +0.00(+0.00%)
Feb 25, 2021 6.650 6.800 5.700 6.140 511,850 -0.51(-7.67%)
Feb 24, 2021 6.250 7.050 6.250 6.650 617,429 +0.41(+6.57%)
Feb 23, 2021 6.610 6.670 6.050 6.240 808,275 -0.59(-8.64%)
Feb 22, 2021 7.350 7.713 6.810 6.830 613,940 -0.67(-8.93%)
Feb 19, 2021 7.270 7.640 7.240 7.500 425,000 +0.27(+3.73%)
Feb 18, 2021 7.220 7.490 6.920 7.230 401,046 -0.15(-2.03%)
Feb 17, 2021 7.200 7.450 7.030 7.380 278,830 +0.11(+1.51%)
Feb 16, 2021 7.640 7.640 6.950 7.270 619,994 -0.20(-2.68%)
Feb 12, 2021 7.700 7.770 7.340 7.470 374,100 -0.33(-4.23%)
Feb 11, 2021 8.000 8.200 7.680 7.800 538,099 -0.13(-1.64%)
Feb 10, 2021 8.200 8.400 7.240 7.930 890,416 +0.15(+1.93%)
Feb 09, 2021 7.920 8.210 7.550 7.780 1,184,060 -0.14(-1.77%)
Feb 08, 2021 6.890 7.980 6.740 7.920 2,178,274 +1.10(+16.13%)
Feb 05, 2021 7.050 7.220 6.510 6.820 574,100 -0.03(-0.44%)
Feb 04, 2021 6.740 7.150 6.590 6.850 570,840 +0.26(+3.95%)
Feb 03, 2021 6.600 6.950 6.410 6.590 469,363 +0.00(+0.00%)
Feb 02, 2021 6.530 6.860 6.420 6.590 655,913 -0.01(-0.15%)
Feb 01, 2021 7.370 7.410 6.500 6.600 1,493,222 +0.02(+0.30%)
Jan 29, 2021 6.340 6.790 5.700 6.580 2,201,700 +0.20(+3.13%)
Jan 28, 2021 5.800 6.550 5.730 6.380 1,040,816 +0.64(+11.15%)
Jan 27, 2021 5.900 6.350 5.430 5.740 1,613,274 -0.61(-9.61%)
Jan 26, 2021 7.610 7.660 6.020 6.350 3,435,882 -1.35(-17.53%)
Jan 25, 2021 5.780 7.920 5.690 7.700 5,109,353 +1.99(+34.85%)
Jan 22, 2021 5.280 5.750 5.200 5.710 862,300 +0.32(+5.94%)
Jan 21, 2021 5.250 5.470 4.970 5.390 666,927 +0.14(+2.67%)
Jan 20, 2021 5.460 5.540 5.050 5.250 613,163 -0.19(-3.49%)
Jan 19, 2021 5.130 5.850 5.020 5.440 1,700,186 +0.45(+9.02%)
Jan 15, 2021 5.070 5.150 4.620 4.990 1,256,000 +0.15(+3.10%)
Jan 14, 2021 4.420 5.200 4.420 4.840 2,173,482 +0.40(+9.01%)
Jan 13, 2021 4.830 4.890 4.320 4.440 1,358,448 -0.47(-9.57%)
Jan 12, 2021 5.150 5.960 4.690 4.910 8,978,662 +0.52(+11.85%)
Jan 11, 2021 4.360 4.820 4.360 4.390 902,221 +0.04(+0.92%)
Jan 08, 2021 4.450 4.820 4.210 4.350 2,002,200 +0.37(+9.30%)
Jan 07, 2021 3.650 4.050 3.640 3.980 620,522 +0.35(+9.64%)
Jan 06, 2021 3.690 3.830 3.590 3.630 343,555 -0.03(-0.82%)
Jan 05, 2021 3.780 3.780 3.650 3.660 188,399 -0.08(-2.14%)
Jan 04, 2021 3.400 3.880 3.320 3.740 703,073 +0.31(+9.04%)
Dec 31, 2020 3.430 3.430 3.430 627,151 -0.27(-7.30%)
Dec 30, 2020 3.830 3.910 3.600 3.700 627,151 -0.12(-3.14%)
Dec 29, 2020 4.290 4.290 3.660 3.820 1,277,859 -0.22(-5.45%)
Dec 28, 2020 3.920 4.150 3.851 4.040 779,379 +0.14(+3.59%)
Dec 24, 2020 3.900 3.950 3.830 3.900 268,200 +0.01(+0.26%)
Dec 23, 2020 4.030 4.050 3.880 3.890 533,185 -0.08(-2.02%)
Dec 22, 2020 4.010 4.070 3.900 3.970 331,352 -0.03(-0.75%)
Dec 21, 2020 4.100 4.160 3.940 4.000 582,478 -0.17(-4.08%)
Dec 18, 2020 4.220 4.270 4.167 4.170 263,700 -0.05(-1.18%)
Dec 17, 2020 4.240 4.330 4.200 4.220 291,247 -0.02(-0.47%)
Dec 16, 2020 4.230 4.310 4.120 4.240 411,528 +0.02(+0.47%)
Dec 15, 2020 4.270 4.330 4.180 4.220 348,277 -0.05(-1.17%)
Dec 14, 2020 4.200 4.330 4.170 4.270 466,658 +0.07(+1.67%)
Dec 11, 2020 4.220 4.282 4.100 4.200 598,200 -0.02(-0.47%)
Dec 10, 2020 4.110 4.300 4.080 4.220 324,390 +0.07(+1.69%)
Dec 09, 2020 4.490 4.490 4.060 4.150 666,519 -0.16(-3.71%)
Dec 08, 2020 4.320 4.390 4.210 4.310 294,005 -0.09(-2.05%)
Dec 07, 2020 4.670 4.780 4.370 4.400 514,456 -0.18(-3.93%)
Dec 04, 2020 4.220 4.720 4.150 4.580 925,000 +0.43(+10.36%)
Dec 03, 2020 4.190 4.220 4.110 4.150 247,146 +0.01(+0.24%)
Dec 02, 2020 4.160 4.240 4.030 4.140 261,009 -0.02(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.