Capricor Therapeutics, Inc. Common Stock Historical Stock Prices

CAPR 
$2.9602
*  
0.0402
1.38%
Get CAPR Alerts
*Delayed - data as of Dec. 7, 2016 13:36 ET  -  Find a broker to begin trading CAPR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CAPR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:36 2.93 2.9602 2.92 2.9602 708
12/06/2016 3.06 3.11 2.92 2.92 11,017
12/05/2016 3.2 3.23 2.95 3.04 17,409
12/02/2016 3.13 3.2 3.0349 3.2 11,492
12/01/2016 3.194 3.194 3.11 3.11 8,403
11/30/2016 3.18 3.25 3.1057 3.15 14,689
11/29/2016 3.19 3.265 3.09 3.2 25,224
11/28/2016 3.0668 3.2 2.9845 3.2 24,181
11/25/2016 3.11 3.18 3.11 3.11 19,532
11/23/2016 3.07 3.2 2.9995 3.2 43,310
11/22/2016 3.16 3.2232 3 3.17 7,783
11/21/2016 3.15 3.25 3 3.175 118,395
11/18/2016 3.1 3.27 3.044 3.15 58,837
11/17/2016 3.02 3.1 2.91 3.09 91,624
11/16/2016 2.94 3.15 2.9144 2.95 31,197
11/15/2016 3.08 3.18 2.8958 3 38,613
11/14/2016 2.78 3.17 2.78 3.11 23,067
11/11/2016 2.74 2.89 2.71 2.72 102,637
11/10/2016 2.79 2.87 2.7 2.79 90,711
11/09/2016 2.81 2.899 2.7141 2.7908 6,182
11/08/2016 2.63 2.87 2.62 2.87 19,750
11/07/2016 2.8558 2.8558 2.66 2.66 22,046
11/04/2016 2.6701 2.76 2.6701 2.73 12,764
11/03/2016 2.85 3.05 2.555 2.825 16,726
11/02/2016 2.91 2.91 2.63 2.78 34,023
11/01/2016 3.03 3.03 2.71 2.88 46,086
10/31/2016 3.26 3.4814 2.9 2.91 145,998
10/28/2016 3.16 3.3244 3.02 3.25 22,005
10/27/2016 3.19 3.23 3.11 3.13 49,380
10/26/2016 3.28 3.434 3.17 3.18 12,430
10/25/2016 3.3851 3.3851 3.1719 3.36 18,320
10/24/2016 3.34 3.35 3.23 3.24 38,449
10/21/2016 3.32 3.3394 3.22 3.22 35,969
10/20/2016 3.55 3.6 3.28 3.32 204,791
10/19/2016 3.25 3.61 3.25 3.45 106,857
10/18/2016 3.39 3.52 3.2 3.45 46,475
10/17/2016 3.38 3.4 3.27 3.35 29,194
10/14/2016 3.34 3.4636 3.25 3.42 71,819
10/13/2016 3.45 3.479 3.29 3.29 10,874
10/12/2016 3.4 3.64 3.315 3.36 226,268
10/11/2016 3.46 3.51 3.28 3.44 37,973
10/10/2016 3.46 3.5 3.31 3.5 56,942
10/07/2016 3.43 3.4399 3.25 3.35 70,139
10/06/2016 3.37 3.47 3.37 3.37 51,360
10/05/2016 3.3 3.52 3.3 3.45 98,973
10/04/2016 3.22 3.36 3.13 3.16 46,115
10/03/2016 3.26 3.32 3.16 3.3 24,687
09/30/2016 3.21 3.31 3.16 3.2426 38,782
09/29/2016 3.25 3.365 3.21 3.21 16,054
09/28/2016 3.31 3.35 3.25 3.27 17,652
09/27/2016 3.22 3.43 3.22 3.3 40,394
09/26/2016 3.53 3.53 3.25 3.29 102,269
09/23/2016 3.6 3.62 3.5 3.51 18,692
09/22/2016 3.56 3.63 3.5 3.63 20,057
09/21/2016 3.74 3.74 3.5611 3.5656 34,796
09/20/2016 3.68 3.76 3.56 3.76 89,119
09/19/2016 3.74 3.99 3.44 3.75 94,879
09/16/2016 3.36 4 3.2201 3.57 213,391
09/15/2016 3.8 3.88 3.72 3.72 9,871
09/14/2016 3.78 3.97 3.67 3.9 4,800
09/13/2016 3.81 3.86 3.6 3.7 26,535
09/12/2016 3.88 4 3.611 3.925 33,526
09/09/2016 3.8 3.95 3.798 3.8 21,148
09/08/2016 3.96 4.05 3.71 4.01 28,528
09/07/2016 3.8 4.09 3.8 4.09 19,353
09/06/2016 3.86 3.97 3.59 3.75 15,881
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?