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 (%)
Feb 28, 2019 4.600 4.600 4.300 4.400 6,422 -0.19(-4.20%)
Feb 27, 2019 4.891 4.891 4.500 4.593 5,462 -0.12(-2.44%)
Feb 26, 2019 4.400 4.750 4.250 4.708 18,325 +0.36(+8.23%)
Feb 25, 2019 4.350 4.350 4.200 4.350 9,414 +0.15(+3.57%)
Feb 22, 2019 4.300 4.400 4.100 4.200 9,590 -0.08(-1.87%)
Feb 21, 2019 4.208 4.440 4.200 4.280 5,153 +0.16(+3.88%)
Feb 20, 2019 4.319 4.477 4.120 4.120 15,805 -0.22(-5.07%)
Feb 19, 2019 4.220 4.500 4.100 4.340 14,981 +0.04(+0.93%)
Feb 15, 2019 4.100 4.400 4.100 4.300 17,230 +0.10(+2.38%)
Feb 14, 2019 4.300 4.450 4.001 4.200 10,033 -0.09(-2.10%)
Feb 13, 2019 4.623 4.623 4.200 4.290 6,914 -0.11(-2.50%)
Feb 12, 2019 4.500 4.500 4.400 4.400 14,793 +0.10(+2.33%)
Feb 11, 2019 4.679 4.780 4.098 4.300 30,819 -0.33(-7.13%)
Feb 08, 2019 4.650 5.000 4.600 4.630 8,000 -0.20(-4.14%)
Feb 07, 2019 5.250 5.250 4.800 4.830 22,191 -0.17(-3.40%)
Feb 06, 2019 5.847 5.847 4.755 5.000 39,016 -0.00(-0.10%)
Feb 05, 2019 5.500 5.500 4.979 5.005 12,917 -0.20(-3.75%)
Feb 04, 2019 4.920 5.290 4.856 5.200 9,102 +0.20(+4.00%)
Feb 01, 2019 5.000 5.260 4.850 5.000 19,010 -0.08(-1.67%)
Jan 31, 2019 5.420 5.500 5.000 5.085 20,119 -0.09(-1.74%)
Jan 30, 2019 4.768 5.400 4.646 5.175 35,691 +0.54(+11.53%)
Jan 29, 2019 4.860 4.900 4.580 4.640 16,229 -0.11(-2.32%)
Jan 28, 2019 5.000 5.099 4.332 4.750 36,706 -0.25(-5.00%)
Jan 25, 2019 5.500 5.500 5.000 5.000 75,500 -0.47(-8.68%)
Jan 24, 2019 7.350 7.400 5.320 5.475 765,365 -0.52(-8.73%)
Jan 23, 2019 6.900 6.900 5.729 5.999 35,196 -0.50(-7.71%)
Jan 22, 2019 6.800 7.100 6.400 6.500 110,005 -0.15(-2.26%)
Jan 18, 2019 6.200 6.750 6.200 6.650 7,690 +0.45(+7.26%)
Jan 17, 2019 6.300 6.600 6.200 6.200 4,526 -0.08(-1.24%)
Jan 16, 2019 6.799 6.905 6.278 6.278 3,249 -0.52(-7.66%)
Jan 15, 2019 6.500 6.950 5.919 6.799 5,160 +0.30(+4.60%)
Jan 14, 2019 6.100 7.100 5.540 6.500 14,104 +0.50(+8.33%)
Jan 11, 2019 6.200 6.300 5.900 6.000 7,620 -0.10(-1.64%)
Jan 10, 2019 5.827 6.492 5.800 6.100 10,859 +0.27(+4.69%)
Jan 09, 2019 5.792 6.100 5.500 5.827 7,096 +0.13(+2.23%)
Jan 08, 2019 6.300 6.300 5.600 5.700 7,207 -0.50(-8.05%)
Jan 07, 2019 5.200 7.000 5.101 6.199 14,557 +1.10(+21.55%)
Jan 04, 2019 4.950 5.260 4.950 5.100 5,200 +0.27(+5.70%)
Jan 03, 2019 4.850 5.400 4.800 4.825 9,082 -0.12(-2.53%)
Jan 02, 2019 4.300 5.000 4.300 4.950 15,702 +0.85(+20.73%)
Dec 31, 2018 3.700 4.200 3.700 4.100 23,830 +0.40(+10.81%)
Dec 28, 2018 3.200 3.900 3.200 3.700 38,380 +0.50(+15.62%)
Dec 27, 2018 3.100 3.609 3.100 3.200 43,836 -0.40(-11.11%)
Dec 26, 2018 4.000 4.000 3.336 3.600 48,295 -0.90(-20.00%)
Dec 24, 2018 4.700 4.700 4.400 4.500 8,400 -0.50(-10.00%)
Dec 21, 2018 5.000 5.400 4.400 5.000 20,620 -0.20(-3.85%)
Dec 20, 2018 5.200 5.500 5.200 5.200 10,836 -0.21(-3.88%)
Dec 19, 2018 5.000 6.000 5.000 5.410 19,603 +0.31(+6.08%)
Dec 18, 2018 5.100 5.200 5.100 5.100 6,765 -0.01(-0.27%)
Dec 17, 2018 5.250 5.460 5.100 5.114 15,988 -0.19(-3.51%)
Dec 14, 2018 5.300 5.400 5.200 5.300 11,010 -0.16(-2.84%)
Dec 13, 2018 5.380 5.500 5.350 5.455 12,849 +0.02(+0.37%)
Dec 12, 2018 6.000 6.000 5.350 5.435 22,848 -0.17(-2.95%)
Dec 11, 2018 5.200 5.774 5.200 5.600 20,284 +0.28(+5.26%)
Dec 10, 2018 6.900 7.000 5.000 5.320 80,427 -1.58(-22.90%)
Dec 07, 2018 7.100 7.200 6.700 6.900 14,760 -0.12(-1.71%)
Dec 06, 2018 7.500 7.800 7.000 7.020 6,194 -0.48(-6.40%)
Dec 04, 2018 8.000 8.000 7.000 7.500 12,450 -0.20(-2.60%)
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.