Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Capricor Therap (NQ: CAPR )

6.200 +0.560 (+9.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 7.920 8.500 7.700 7.960 3,125,100 +0.42(+5.57%)
Jul 30, 2020 8.790 9.560 7.050 7.540 7,504,765 -1.73(-18.66%)
Jul 29, 2020 8.960 10.73 8.660 9.270 7,697,898 -0.28(-2.93%)
Jul 28, 2020 9.500 12.32 8.800 9.550 25,795,808 -0.26(-2.65%)
Jul 27, 2020 8.200 9.900 7.360 9.810 16,165,868 +2.09(+27.07%)
Jul 24, 2020 6.150 7.750 5.830 7.720 9,591,300 +1.75(+29.31%)
Jul 23, 2020 6.090 6.300 5.660 5.970 1,338,304 -0.14(-2.29%)
Jul 22, 2020 6.490 6.500 5.860 6.110 1,393,422 -0.55(-8.26%)
Jul 21, 2020 6.610 6.900 6.090 6.660 3,250,299 +0.36(+5.71%)
Jul 20, 2020 5.480 7.040 5.180 6.300 7,210,246 +0.98(+18.42%)
Jul 17, 2020 4.640 5.650 4.636 5.320 3,462,800 +0.70(+15.15%)
Jul 16, 2020 4.540 4.650 4.410 4.620 735,444 -0.04(-0.86%)
Jul 15, 2020 4.070 4.800 3.940 4.660 1,669,043 +0.58(+14.22%)
Jul 14, 2020 4.040 4.140 3.820 4.080 627,361 +0.00(+0.00%)
Jul 13, 2020 4.450 4.480 4.020 4.080 838,478 -0.30(-6.85%)
Jul 10, 2020 4.540 4.555 4.320 4.380 489,400 -0.18(-3.95%)
Jul 09, 2020 4.640 4.650 4.460 4.560 403,813 -0.09(-1.94%)
Jul 08, 2020 4.470 4.690 4.330 4.650 478,466 +0.22(+4.97%)
Jul 07, 2020 4.400 4.560 4.360 4.430 362,458 -0.04(-0.89%)
Jul 06, 2020 4.520 4.560 4.320 4.470 749,196 -0.12(-2.61%)
Jul 02, 2020 4.680 4.736 4.520 4.590 633,400 -0.13(-2.75%)
Jul 01, 2020 4.520 4.780 4.520 4.720 489,529 +0.12(+2.61%)
Jun 30, 2020 4.740 4.790 4.360 4.600 603,929 -0.13(-2.75%)
Jun 29, 2020 4.810 4.900 4.650 4.730 656,596 -0.10(-2.07%)
Jun 26, 2020 5.130 5.190 4.650 4.830 1,162,500 -0.12(-2.42%)
Jun 25, 2020 4.860 5.240 4.850 4.950 1,014,502 +0.04(+0.81%)
Jun 24, 2020 4.750 4.990 4.560 4.910 887,897 +0.10(+2.08%)
Jun 23, 2020 5.180 5.180 4.680 4.810 1,090,466 -0.29(-5.69%)
Jun 22, 2020 5.140 5.180 4.910 5.100 797,858 +0.16(+3.24%)
Jun 19, 2020 5.100 5.440 4.860 4.940 1,371,600 -0.03(-0.60%)
Jun 18, 2020 5.150 5.200 4.900 4.970 887,540 -0.26(-4.97%)
Jun 17, 2020 4.700 5.450 4.650 5.230 2,140,728 +0.50(+10.57%)
Jun 16, 2020 4.790 4.830 4.520 4.730 635,828 +0.03(+0.64%)
Jun 15, 2020 4.500 4.750 4.250 4.700 756,247 +0.26(+5.86%)
Jun 12, 2020 4.610 4.750 4.260 4.440 993,900 +0.07(+1.60%)
Jun 11, 2020 4.600 4.730 4.310 4.370 1,464,956 -0.64(-12.77%)
Jun 10, 2020 5.170 5.850 4.920 5.010 4,149,968 +0.35(+7.51%)
Jun 09, 2020 4.670 4.690 4.430 4.660 664,039 -0.01(-0.21%)
Jun 08, 2020 4.710 4.950 4.500 4.670 1,737,097 +0.39(+9.11%)
Jun 05, 2020 4.400 4.420 4.170 4.280 902,200 -0.17(-3.82%)
Jun 04, 2020 4.530 4.630 4.330 4.450 675,916 -0.14(-3.05%)
Jun 03, 2020 4.790 4.910 4.580 4.590 895,953 -0.22(-4.57%)
Jun 02, 2020 4.790 4.900 4.600 4.810 595,057 +0.00(+0.00%)
Jun 01, 2020 4.950 4.950 4.670 4.810 744,888 +0.17(+3.66%)
May 29, 2020 4.250 4.700 4.130 4.640 1,252,000 +0.26(+5.94%)
May 28, 2020 4.790 4.840 4.280 4.380 1,134,803 -0.36(-7.59%)
May 27, 2020 5.350 5.440 4.500 4.740 1,599,639 -0.52(-9.89%)
May 26, 2020 5.570 5.740 5.250 5.260 1,130,412 -0.13(-2.41%)
May 22, 2020 5.400 5.650 5.200 5.390 1,205,300 +0.10(+1.89%)
May 21, 2020 4.980 5.590 4.700 5.290 1,781,119 +0.30(+6.01%)
May 20, 2020 5.290 5.350 4.650 4.990 2,073,518 -0.41(-7.59%)
May 19, 2020 5.650 5.750 5.350 5.400 1,087,653 -0.11(-2.00%)
May 18, 2020 5.770 5.900 5.120 5.510 2,097,698 -0.48(-8.01%)
May 15, 2020 6.130 6.390 5.558 5.990 2,048,700 -0.56(-8.55%)
May 14, 2020 6.990 6.990 6.300 6.550 2,133,687 -0.11(-1.65%)
May 13, 2020 7.690 7.750 6.500 6.660 7,933,054 -1.24(-15.70%)
May 12, 2020 8.100 8.600 7.390 7.900 2,466,648 -0.28(-3.42%)
May 11, 2020 7.090 8.600 7.090 8.180 4,832,274 +1.13(+16.03%)
May 08, 2020 7.140 7.180 6.850 7.050 1,069,300 -0.01(-0.14%)
May 07, 2020 7.240 7.300 6.800 7.060 2,596,195 +0.26(+3.82%)
May 06, 2020 6.970 7.300 6.600 6.800 2,138,675 -0.05(-0.73%)
May 05, 2020 6.670 7.180 6.110 6.850 4,708,679 -0.40(-5.52%)
May 04, 2020 7.350 8.200 7.120 7.250 7,966,442 -0.02(-0.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.