Capricor Therapeutics, Inc. Historical Data - CAPR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  +0.040059 +4.55% 0.920059 0.95 0.8801 0.89 0.88 20:00:00
more quote information »

CAPR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.011.070.770.908132k90k65k-0.089941-8.91%
1 Month0.90111.150.65770.881832k461k176k0.0189592.10%
3 Months1.121.230.65770.984032k461k128k-0.199941-17.85%
6 Months1.381.580.65771.227732k2M183k-0.459941-33.33%
1 Year2.32.480.65771.622932k6M305k-1.379941-60.00%
3 Years3.95.40.6341.985931533M422k-2.979941-76.41%
5 Years2.1617.150.6342.10895033M263k-1.239941-57.40%

CAPR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 16 20180.920059+0.040059+4.55%0.88010.9521,725
Nov 15 20180.88-0.0088-0.99%0.770.91561,756
Nov 14 20180.8888-0.0063-0.70%0.8210.9590,019
Nov 13 20180.8951-0.0356-3.83%0.870.930857,842
Nov 12 20180.9307-0.0496-5.06%0.931.0084,336
Nov 09 20180.9803-0.0297-2.94%0.981.0732,167
Nov 08 20181.010.000.00%0.97021.0166,422
Nov 07 20181.01-0.04-3.74%1.011.0846,953
Nov 06 20181.0492+0.05+4.92%1.001.1180,743
Nov 05 20181.00-0.09-8.26%1.001.14212,846
Nov 02 20181.09+0.12+12.37%1.021.15461,045
Nov 01 20180.97+0.04+4.30%0.951.05191,316
Oct 31 20180.93+0.10+12.05%0.8010.9841406,691
Oct 30 20180.83+0.0228+2.82%0.800.8479,159
Oct 29 20180.8072+0.1392+20.84%0.6950.84355,911
Oct 26 20180.668-0.0682-9.26%0.65770.75335,861
Oct 25 20180.7362+0.021033+2.94%0.710.79228,711
Oct 24 20180.715167-0.067033-8.57%0.710.80151,371
Oct 23 20180.7822-0.0678-7.98%0.680.8411261,433
Oct 22 20180.85-0.025-2.86%0.850.9011209,755
Oct 19 20180.875-0.0261-2.90%0.87020.901196,625
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:43 V: D:20181119 05:30:30