Capricor Therapeutics, Inc. Historical Data - CAPR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  -0.04 -3.57% 1.08 1.1403 1.06 1.12 1.12 20:00:00
more quote information »

CAPR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.161.21.061.153051k183k82k-0.08-6.90%
1 Month1.121.231.061.163751k183k89k-0.04-3.57%
3 Months1.381.580.971.297151k2M188k-0.3-21.74%
6 Months1.481.670.971.347951k2M205k-0.4-27.03%
1 Year2.084.250.972.288351k13M619k-1-48.08%
3 Years4.40015.40.6342.010831533M415k-3.3201-75.46%
5 Years0.0617.150.052.10405033M263k1.021,700.00%

CAPR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 20181.08-0.09-7.69%1.061.1403180,711
Sep 20 20181.17+0.05+4.46%1.121.17122,633
Sep 19 20181.12-0.03-2.61%1.121.1895,201
Sep 18 20181.15-0.01-0.86%1.141.1986,056
Sep 17 20181.16-0.01-0.85%1.161.190251,220
Sep 14 20181.170.000.00%1.161.2056,971
Sep 13 20181.170.000.00%1.151.1964,945
Sep 12 20181.17-0.01-0.85%1.151.2075,612
Sep 11 20181.18-0.01-0.84%1.151.2057,802
Sep 10 20181.19+0.05+4.39%1.13731.20195,832
Sep 07 20181.14+0.01+0.88%1.101.1684,941
Sep 06 20181.13-0.04-3.42%1.0911.198674,450
Sep 05 20181.17-0.05-4.10%1.171.2183,371
Sep 04 20181.22+0.01+0.83%1.191.2363,379
Aug 31 20181.21+0.01+0.83%1.181.2276,357
Aug 30 20181.200.000.00%1.181.2294164,408
Aug 29 20181.20+0.05+4.35%1.17461.21116,466
Aug 28 20181.15+0.04+3.60%1.121.19108,708
Aug 27 20181.11+0.01+0.91%1.111.169142,713
Aug 24 20181.10-0.02-1.79%1.101.1477,332
Aug 23 20181.12+0.03+2.75%1.081.1492,585
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:41 V: D:20180923 06:53:25