Capricor Therap (NQ: CAPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	17.94	18.88	17.51	18.62	1,004,452	+0.83(+4.67%)
Nov 21, 2024	18.76	20.03	17.02	17.79	2,198,724	-1.13(-5.97%)
Nov 20, 2024	18.39	19.39	18.22	18.92	818,151	+0.46(+2.49%)
Nov 19, 2024	18.08	19.09	18.04	18.46	704,767	+0.08(+0.44%)
Nov 18, 2024	18.66	19.47	17.21	18.38	1,216,140	-0.23(-1.24%)
Nov 15, 2024	18.58	19.12	18.03	18.61	929,811	+0.12(+0.65%)
Nov 14, 2024	16.92	19.50	16.92	18.49	1,861,404	+1.58(+9.34%)
Nov 13, 2024	18.19	18.58	16.77	16.91	1,713,146	-1.19(-6.57%)
Nov 12, 2024	19.32	19.49	17.92	18.10	1,330,807	-1.44(-7.37%)
Nov 11, 2024	19.71	20.25	19.10	19.54	720,116	-0.16(-0.81%)
Nov 08, 2024	18.75	19.80	18.66	19.70	729,186	+0.85(+4.51%)
Nov 07, 2024	18.93	20.37	18.44	18.85	1,077,827	+0.62(+3.40%)
Nov 06, 2024	18.83	19.21	17.50	18.23	1,345,647	-0.22(-1.19%)
Nov 05, 2024	18.65	19.30	18.01	18.45	652,318	-0.14(-0.78%)
Nov 04, 2024	19.20	19.70	18.56	18.59	1,102,722	-0.86(-4.40%)
Nov 01, 2024	20.10	20.74	19.27	19.45	805,018	-0.65(-3.23%)
Oct 31, 2024	21.57	21.63	20.04	20.10	892,419	-1.26(-5.90%)
Oct 30, 2024	22.20	22.90	21.00	21.36	1,050,990	-0.63(-2.86%)
Oct 29, 2024	21.47	22.36	20.77	21.99	1,313,945	+0.53(+2.47%)
Oct 28, 2024	22.13	22.43	20.82	21.46	1,018,639	-0.32(-1.47%)
Oct 25, 2024	21.59	22.61	21.01	21.78	1,514,376	+0.57(+2.69%)
Oct 24, 2024	21.24	22.32	20.26	21.21	1,275,581	-0.18(-0.84%)
Oct 23, 2024	20.17	21.45	19.61	21.39	1,812,546	+1.25(+6.21%)
Oct 22, 2024	20.37	21.16	19.55	20.14	1,583,760	-0.43(-2.09%)
Oct 21, 2024	18.83	20.98	18.56	20.57	2,327,977	+1.71(+9.07%)
Oct 18, 2024	18.50	19.13	17.98	18.86	2,752,235	+0.37(+2.00%)
Oct 17, 2024	19.31	20.48	18.16	18.49	5,005,453	-2.02(-9.85%)
Oct 16, 2024	21.47	21.80	19.07	20.51	3,007,408	-1.09(-5.05%)
Oct 15, 2024	19.23	23.40	18.92	21.60	3,700,482	+2.02(+10.32%)
Oct 14, 2024	17.78	19.79	17.02	19.58	2,090,114	+1.81(+10.19%)
Oct 11, 2024	18.27	20.36	16.81	17.77	4,593,744	+0.63(+3.68%)
Oct 10, 2024	17.14	17.26	15.34	17.14	3,153,816	-0.17(-0.98%)
Oct 09, 2024	19.58	20.00	16.59	17.31	3,594,195	-2.02(-10.45%)
Oct 08, 2024	18.25	21.47	18.25	19.33	4,308,040	+1.24(+6.85%)
Oct 07, 2024	21.19	21.88	17.75	18.09	4,795,644	-3.56(-16.44%)
Oct 04, 2024	17.90	21.98	17.51	21.65	10,066,601	+4.58(+26.83%)
Oct 03, 2024	16.53	17.91	16.02	17.07	3,240,506	+0.55(+3.33%)
Oct 02, 2024	14.56	17.48	14.32	16.52	5,355,456	+1.51(+10.06%)
Oct 01, 2024	15.25	18.14	13.77	15.01	12,836,815	-0.20(-1.31%)
Sep 30, 2024	9.870	15.65	9.870	15.21	15,301,213	+5.26(+52.86%)
Sep 27, 2024	10.06	10.30	9.050	9.950	2,552,157	-0.04(-0.40%)
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%)