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 )

5.270 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 4.340 4.745 4.310 4.630 1,056,900 +0.09(+1.98%)
Apr 29, 2021 4.110 5.300 4.100 4.540 8,949,464 +0.59(+14.94%)
Apr 28, 2021 3.960 4.020 3.900 3.950 151,819 +0.03(+0.77%)
Apr 27, 2021 4.040 4.100 3.900 3.920 239,155 -0.06(-1.51%)
Apr 26, 2021 3.920 4.070 3.920 3.980 239,553 +0.06(+1.53%)
Apr 23, 2021 3.990 4.060 3.850 3.920 192,300 -0.05(-1.26%)
Apr 22, 2021 3.950 4.060 3.900 3.970 136,000 +0.02(+0.51%)
Apr 21, 2021 3.840 4.030 3.840 3.950 146,102 +0.10(+2.60%)
Apr 20, 2021 4.020 4.030 3.850 3.850 188,644 -0.13(-3.27%)
Apr 19, 2021 4.030 4.070 3.860 3.980 254,997 -0.03(-0.75%)
Apr 16, 2021 4.080 4.164 3.970 4.010 318,100 -0.01(-0.25%)
Apr 15, 2021 4.220 4.220 4.000 4.020 230,303 -0.05(-1.23%)
Apr 14, 2021 4.190 4.400 4.070 4.070 158,022 -0.15(-3.55%)
Apr 13, 2021 4.250 4.360 4.140 4.220 112,338 -0.02(-0.47%)
Apr 12, 2021 4.360 4.450 4.110 4.240 217,105 -0.15(-3.42%)
Apr 09, 2021 4.440 4.527 4.320 4.390 109,800 -0.03(-0.68%)
Apr 08, 2021 4.380 4.460 4.270 4.420 120,534 +0.05(+1.14%)
Apr 07, 2021 4.390 4.590 4.300 4.370 176,874 -0.07(-1.58%)
Apr 06, 2021 4.500 4.580 4.360 4.440 174,903 -0.04(-0.89%)
Apr 05, 2021 4.940 4.960 4.410 4.480 538,062 -0.35(-7.25%)
Apr 01, 2021 4.730 4.850 4.680 4.830 114,600 +0.15(+3.21%)
Mar 31, 2021 4.720 4.880 4.650 4.680 224,076 +0.06(+1.30%)
Mar 30, 2021 4.730 4.780 4.550 4.620 143,286 -0.08(-1.70%)
Mar 29, 2021 5.020 5.070 4.700 4.700 211,071 -0.39(-7.66%)
Mar 26, 2021 5.170 5.220 4.960 5.090 147,500 -0.03(-0.59%)
Mar 25, 2021 4.960 5.150 4.800 5.120 153,734 +0.17(+3.43%)
Mar 24, 2021 5.250 5.350 4.930 4.950 283,009 -0.25(-4.81%)
Mar 23, 2021 5.280 5.300 4.900 5.200 441,805 -0.08(-1.52%)
Mar 22, 2021 5.360 5.450 5.170 5.280 370,326 -0.07(-1.31%)
Mar 19, 2021 5.120 5.470 5.050 5.350 485,000 +0.14(+2.69%)
Mar 18, 2021 5.240 5.250 5.040 5.210 496,190 -0.08(-1.51%)
Mar 17, 2021 4.930 5.290 4.720 5.290 585,057 +0.47(+9.75%)
Mar 16, 2021 5.200 5.200 4.760 4.820 579,678 -0.38(-7.31%)
Mar 15, 2021 5.120 5.270 5.080 5.200 287,271 +0.02(+0.39%)
Mar 12, 2021 5.020 5.189 4.820 5.180 542,500 -0.36(-6.50%)
Mar 11, 2021 5.590 5.850 5.530 5.540 312,940 +0.10(+1.84%)
Mar 10, 2021 5.500 5.620 5.390 5.440 222,448 +0.00(+0.00%)
Mar 09, 2021 5.370 5.620 5.310 5.440 376,466 +0.29(+5.63%)
Mar 08, 2021 5.530 5.570 4.950 5.150 678,127 -0.19(-3.56%)
Mar 05, 2021 5.100 5.390 4.620 5.340 517,200 +0.28(+5.53%)
Mar 04, 2021 5.640 5.800 4.840 5.060 701,154 -0.66(-11.54%)
Mar 03, 2021 5.790 5.890 5.510 5.720 445,083 -0.02(-0.35%)
Mar 02, 2021 5.920 6.050 5.740 5.740 296,585 -0.27(-4.49%)
Mar 01, 2021 6.290 6.480 5.960 6.010 321,831 -0.13(-2.12%)
Feb 26, 2021 6.000 6.327 5.826 6.140 338,500 +0.00(+0.00%)
Feb 25, 2021 6.650 6.800 5.700 6.140 511,850 -0.51(-7.67%)
Feb 24, 2021 6.250 7.050 6.250 6.650 617,429 +0.41(+6.57%)
Feb 23, 2021 6.610 6.670 6.050 6.240 808,275 -0.59(-8.64%)
Feb 22, 2021 7.350 7.713 6.810 6.830 613,940 -0.67(-8.93%)
Feb 19, 2021 7.270 7.640 7.240 7.500 425,000 +0.27(+3.73%)
Feb 18, 2021 7.220 7.490 6.920 7.230 401,046 -0.15(-2.03%)
Feb 17, 2021 7.200 7.450 7.030 7.380 278,830 +0.11(+1.51%)
Feb 16, 2021 7.640 7.640 6.950 7.270 619,994 -0.20(-2.68%)
Feb 12, 2021 7.700 7.770 7.340 7.470 374,100 -0.33(-4.23%)
Feb 11, 2021 8.000 8.200 7.680 7.800 538,099 -0.13(-1.64%)
Feb 10, 2021 8.200 8.400 7.240 7.930 890,416 +0.15(+1.93%)
Feb 09, 2021 7.920 8.210 7.550 7.780 1,184,060 -0.14(-1.77%)
Feb 08, 2021 6.890 7.980 6.740 7.920 2,178,274 +1.10(+16.13%)
Feb 05, 2021 7.050 7.220 6.510 6.820 574,100 -0.03(-0.44%)
Feb 04, 2021 6.740 7.150 6.590 6.850 570,840 +0.26(+3.95%)
Feb 03, 2021 6.600 6.950 6.410 6.590 469,363 +0.00(+0.00%)
Feb 02, 2021 6.530 6.860 6.420 6.590 655,913 -0.01(-0.15%)
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.