Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Capricor Therap (NQ: CAPR )

19.45 -0.65 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	20.10	20.74	19.27	19.45	805,018	-0.65(-3.23%)
Oct 31, 2024	21.57	21.63	20.04	20.10	892,419	-1.26(-5.90%)
Oct 30, 2024	22.20	22.90	21.00	21.36	1,050,990	-0.63(-2.86%)
Oct 29, 2024	21.47	22.36	20.77	21.99	1,313,945	+0.53(+2.47%)
Oct 28, 2024	22.13	22.43	20.82	21.46	1,018,639	-0.32(-1.47%)
Oct 25, 2024	21.59	22.61	21.01	21.78	1,514,376	+0.57(+2.69%)
Oct 24, 2024	21.24	22.32	20.26	21.21	1,275,533	-0.18(-0.84%)
Oct 23, 2024	20.17	21.45	19.61	21.39	1,811,768	+1.25(+6.21%)
Oct 22, 2024	20.37	21.16	19.55	20.14	1,583,760	-0.43(-2.09%)
Oct 21, 2024	18.83	20.98	18.56	20.57	2,327,977	+1.71(+9.07%)
Oct 18, 2024	18.50	19.13	17.98	18.86	2,752,235	+0.37(+2.00%)
Oct 17, 2024	19.31	20.48	18.16	18.49	5,005,453	-2.02(-9.85%)
Oct 16, 2024	21.47	21.80	19.07	20.51	3,007,408	-1.09(-5.05%)
Oct 15, 2024	19.23	23.40	18.92	21.60	3,700,482	+2.02(+10.32%)
Oct 14, 2024	17.78	19.79	17.02	19.58	2,090,114	+1.81(+10.19%)
Oct 11, 2024	18.27	20.36	16.81	17.77	4,593,744	+0.63(+3.68%)
Oct 10, 2024	17.14	17.26	15.34	17.14	3,153,816	-0.17(-0.98%)
Oct 09, 2024	19.58	20.00	16.59	17.31	3,594,195	-2.02(-10.45%)
Oct 08, 2024	18.25	21.47	18.25	19.33	4,307,940	+1.24(+6.85%)
Oct 07, 2024	21.19	21.88	17.75	18.09	4,795,644	-3.56(-16.44%)
Oct 04, 2024	17.90	21.98	17.51	21.65	10,030,661	+4.58(+26.83%)
Oct 03, 2024	16.53	17.91	16.02	17.07	3,240,506	+0.55(+3.33%)
Oct 02, 2024	14.56	17.48	14.32	16.52	5,355,456	+1.51(+10.06%)
Oct 01, 2024	15.25	18.14	13.77	15.01	12,836,815	-0.20(-1.31%)
Sep 30, 2024	9.870	15.65	9.870	15.21	15,301,213	+5.26(+52.86%)
Sep 27, 2024	10.06	10.30	9.050	9.950	2,552,157	-0.04(-0.40%)
Sep 26, 2024	9.960	11.10	9.700	9.990	5,810,112	-0.35(-3.38%)
Sep 25, 2024	9.970	12.87	9.900	10.34	41,973,072	+1.24(+13.63%)
Sep 24, 2024	8.430	9.245	7.424	9.100	30,497,602	+3.13(+52.43%)
Sep 23, 2024	5.110	6.000	5.100	5.970	1,457,555	+0.92(+18.22%)
Sep 20, 2024	4.990	5.120	4.930	5.050	439,637	+0.06(+1.20%)
Sep 19, 2024	5.250	5.260	4.920	4.990	319,319	-0.13(-2.54%)
Sep 18, 2024	5.200	5.600	5.024	5.120	816,600	+0.04(+0.79%)
Sep 17, 2024	4.860	5.190	4.590	5.080	1,675,423	+0.67(+15.19%)
Sep 16, 2024	4.590	4.740	4.350	4.410	138,416	-0.18(-3.92%)
Sep 13, 2024	4.230	4.650	4.200	4.590	296,759	+0.41(+9.81%)
Sep 12, 2024	4.200	4.280	4.050	4.180	186,093	+0.00(+0.00%)
Sep 11, 2024	4.260	4.330	4.160	4.180	91,086	-0.10(-2.34%)
Sep 10, 2024	4.220	4.310	4.150	4.280	117,109	+0.08(+1.90%)
Sep 09, 2024	4.100	4.310	4.100	4.200	161,681	+0.12(+2.94%)
Sep 06, 2024	4.260	4.305	3.980	4.080	235,527	-0.16(-3.77%)
Sep 05, 2024	4.340	4.340	4.200	4.240	116,534	-0.11(-2.53%)
Sep 04, 2024	4.340	4.450	4.285	4.350	122,862	-0.02(-0.46%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Capricor Therap (NQ: CAPR )

Historical Prices