Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capricor Therap (NQ: CAPR )

9.950 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.560 4.590 4.340 4.370 159,528 -0.20(-4.38%)
Aug 30, 2024 4.710 4.800 4.440 4.570 242,101 -0.13(-2.77%)
Aug 29, 2024 4.730 4.840 4.661 4.700 113,003 +0.01(+0.21%)
Aug 28, 2024 4.740 4.772 4.590 4.690 101,510 -0.09(-1.99%)
Aug 27, 2024 4.840 4.890 4.690 4.785 122,515 -0.10(-2.15%)
Aug 26, 2024 4.510 4.900 4.510 4.890 360,637 +0.33(+7.24%)
Aug 23, 2024 4.590 4.700 4.500 4.560 233,866 -0.02(-0.44%)
Aug 22, 2024 4.650 4.820 4.495 4.580 309,950 +0.00(+0.00%)
Aug 21, 2024 4.140 4.690 4.130 4.580 378,570 +0.49(+11.98%)
Aug 20, 2024 4.040 4.100 3.940 4.090 245,079 +0.03(+0.74%)
Aug 19, 2024 3.950 4.100 3.940 4.060 374,044 +0.10(+2.53%)
Aug 16, 2024 4.050 4.050 3.840 3.960 312,568 +0.06(+1.54%)
Aug 15, 2024 3.870 4.030 3.850 3.900 258,595 +0.08(+2.09%)
Aug 14, 2024 3.940 4.110 3.790 3.820 298,850 -0.10(-2.68%)
Aug 13, 2024 3.960 4.150 3.870 3.925 273,674 +0.00(+0.13%)
Aug 12, 2024 3.830 4.190 3.710 3.920 459,064 +0.16(+4.26%)
Aug 09, 2024 3.910 4.018 3.709 3.760 360,131 -0.12(-3.09%)
Aug 08, 2024 4.020 4.480 3.800 3.880 761,190 +0.32(+8.99%)
Aug 07, 2024 3.950 4.070 3.520 3.560 447,726 -0.35(-8.95%)
Aug 06, 2024 3.820 4.320 3.808 3.910 606,564 +0.14(+3.71%)
Aug 05, 2024 3.810 3.810 3.620 3.770 306,884 -0.12(-3.08%)
Aug 02, 2024 3.810 3.970 3.760 3.890 337,276 -0.02(-0.51%)
Aug 01, 2024 4.050 4.100 3.820 3.910 485,766 -0.15(-3.69%)
Jul 31, 2024 4.140 4.159 4.020 4.060 299,449 -0.02(-0.49%)
Jul 30, 2024 4.220 4.390 4.030 4.080 335,160 -0.17(-4.00%)
Jul 29, 2024 4.400 4.470 4.230 4.250 201,870 -0.12(-2.75%)
Jul 26, 2024 4.450 4.560 4.320 4.370 276,093 -0.06(-1.35%)
Jul 25, 2024 4.510 4.670 4.420 4.430 306,893 -0.12(-2.64%)
Jul 24, 2024 4.710 4.808 4.540 4.550 239,737 -0.23(-4.81%)
Jul 23, 2024 4.850 4.880 4.740 4.780 142,377 -0.02(-0.42%)
Jul 22, 2024 4.740 4.930 4.740 4.800 223,650 +0.11(+2.35%)
Jul 19, 2024 4.700 4.760 4.640 4.690 202,269 +0.01(+0.21%)
Jul 18, 2024 4.880 4.880 4.620 4.680 351,864 -0.14(-2.90%)
Jul 17, 2024 4.810 4.890 4.750 4.820 367,427 -0.02(-0.41%)
Jul 16, 2024 4.700 4.890 4.700 4.840 380,396 +0.18(+3.86%)
Jul 15, 2024 4.400 4.690 4.360 4.660 485,632 +0.26(+5.91%)
Jul 12, 2024 4.590 4.720 4.230 4.400 625,097 -0.19(-4.14%)
Jul 11, 2024 4.680 4.730 4.560 4.590 415,824 -0.01(-0.22%)
Jul 10, 2024 4.580 4.790 4.570 4.600 346,968 +0.01(+0.22%)
Jul 09, 2024 4.710 4.790 4.560 4.590 332,747 -0.18(-3.77%)
Jul 08, 2024 4.840 5.260 4.770 4.770 508,139 -0.04(-0.83%)
Jul 05, 2024 4.820 4.850 4.660 4.810 478,195 -0.02(-0.41%)
Jul 03, 2024 4.730 4.865 4.650 4.830 282,781 +0.11(+2.33%)
Jul 02, 2024 4.810 4.820 4.670 4.720 229,516 -0.12(-2.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.