Capricor Therapeutics, Inc. Historical Data - CAPR

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Capricor Therapeutics, Inc. CAPR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0153 -1.07% 1.41 1.56 1.4 1.55 1.4253 19:56:45
more quote information »

CAPR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.311.581.291.458167k2M706k0.17.63%
1 Month1.381.581.281.426255k2M283k0.032.17%
3 Months1.371.581.211.387054k2M226k0.042.92%
6 Months1.822.291.21.690054k6M358k-0.41-22.53%
1 Year0.964.250.9011.979942k33M1M0.4546.88%
3 Years4.98995.40.6342.036931533M408k-3.5799-71.74%
5 Years0.0417.150.0282.10075033M262k1.373,425.00%

CAPR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 20181.41-0.02-1.07%1.401.56864,428
Jul 16 20181.4253-0.06-4.34%1.381.58744,454
Jul 13 20181.49+0.11+8.14%1.401.53992,296,496
Jul 12 20181.3779+0.06+4.72%1.321.40348,752
Jul 11 20181.3158+0.02+1.22%1.291.3473,308
Jul 10 20181.30-0.02-1.52%1.301.3566,551
Jul 09 20181.32+0.01+0.76%1.311.35125,677
Jul 06 20181.31+0.01+0.77%1.28361.3255,097
Jul 05 20181.30-0.03-2.26%1.301.34145,262
Jul 03 20181.33+0.03+2.01%1.301.3464,187
Jul 02 20181.3038-0.04-2.70%1.291.3565,548
Jun 29 20181.340.000.00%1.281.38117,177
Jun 28 20181.34-0.02-1.47%1.28951.37130,020
Jun 27 20181.36-0.02-1.45%1.281.41157,328
Jun 26 20181.38-0.01-0.72%1.321.4105126,809
Jun 25 20181.39-0.02-1.42%1.35011.41188,285
Jun 22 20181.41+0.03+2.17%1.351.41130,523
Jun 21 20181.38-0.05-3.50%1.381.42126,806
Jun 20 20181.43+0.04+2.88%1.381.43219,415
Jun 19 20181.39-0.01-0.71%1.361.47200,425
Jun 18 20181.40-0.03-2.10%1.321.47175,671
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180718 01:23:43