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, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.0116 -3.95% 0.2821 0.324 0.26 0.28 0.2937 20:00:00
more quote information »

CAPR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.370.390.25260.3257190k958k507k-0.0879-23.76%
1 Month0.4950.51250.25260.375555k958k239k-0.2129-43.01%
3 Months0.45680.750.25260.497335k2M243k-0.1747-38.24%
6 Months0.82621.160.25260.516732k8M275k-0.5441-65.86%
1 Year1.351.580.25260.803722k8M226k-1.0679-79.10%
3 Years3.355.40.25261.836531533M463k-3.0679-91.58%
5 Years4.9510.680.25261.94225033M289k-4.6679-94.30%

CAPR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 20190.2821-0.0116-3.95%0.260.324378,946
May 23 20190.2937-0.05693-16.24%0.25260.3682355,408
May 22 20190.35063+0.01563+4.67%0.320.39571,621
May 21 20190.335+0.0188+5.95%0.3110.38459,935
May 20 20190.3162-0.0038-1.19%0.310.39190,315
May 17 20190.32-0.05-13.51%0.3110.3785957,870
May 16 20190.37-0.0188-4.84%0.36610.3888122,457
May 15 20190.3888-0.0213-5.19%0.350.4245383,241
May 14 20190.4101-0.008997-2.15%0.40040.4541142,337
May 13 20190.419097-0.000388-0.09%0.40660.4397189,050
May 10 20190.419485+0.001495+0.36%0.410.434555,259
May 09 20190.41799-0.00701-1.65%0.40590.438554,677
May 08 20190.425+0.0101+2.43%0.4034340.4468133,156
May 07 20190.4149-0.0546-11.63%0.40050.49314,847
May 06 20190.4695+0.0096+2.09%0.4410.482962,787
May 03 20190.4599-0.01-2.13%0.45930.48140,766
May 02 20190.4699-0.0089-1.86%0.4550.484562,957
May 01 20190.4788-0.0019-0.40%0.45050.50290,561
Apr 30 20190.4807-0.0093-1.90%0.470.50145,301
Apr 29 20190.49-0.0073-1.47%0.480.508572,571
Apr 26 20190.4973+0.0023+0.46%0.4950.512567,568
Apr 25 20190.495-0.005-1.00%0.48220.519880,320
See More Historical Prices »
Your Recent History
NASDAQ
CAPR
Capricor T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190525 23:42:23