Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Capricor Therapeutics, Inc. - Common Stock (NQ:CAPR)

5.690 +0.090 (+1.61%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	5.600	5.990	5.530	5.690	1,637,029	+0.09(+1.61%)
Nov 14, 2025	5.600	5.820	5.520	5.600	1,093,233	-0.17(-2.95%)
Nov 13, 2025	5.830	6.035	5.712	5.770	1,303,375	-0.10(-1.70%)
Nov 12, 2025	6.180	6.540	5.850	5.870	1,635,492	-0.33(-5.32%)
Nov 11, 2025	5.890	6.390	5.660	6.200	2,638,682	+0.64(+11.51%)
Nov 10, 2025	6.000	6.270	5.430	5.560	3,928,584	-0.37(-6.24%)
Nov 07, 2025	6.280	6.335	5.900	5.930	1,371,684	-0.35(-5.57%)
Nov 06, 2025	6.290	6.410	6.150	6.280	1,099,101	+0.06(+0.96%)
Nov 05, 2025	6.060	6.260	6.030	6.220	1,298,641	+0.16(+2.64%)
Nov 04, 2025	6.050	6.410	6.000	6.060	1,767,234	-0.01(-0.16%)
Nov 03, 2025	6.450	6.465	6.060	6.070	1,884,074	-0.44(-6.76%)
Oct 31, 2025	6.400	6.540	6.160	6.510	1,425,607	+0.30(+4.83%)
Oct 30, 2025	6.830	6.834	6.190	6.210	2,004,493	-0.71(-10.26%)
Oct 29, 2025	6.190	7.080	6.125	6.920	2,862,848	+0.74(+11.97%)
Oct 28, 2025	6.210	6.310	6.120	6.180	649,055	+0.00(+0.00%)
Oct 27, 2025	6.200	6.418	6.170	6.180	983,831	-0.02(-0.32%)
Oct 24, 2025	6.160	6.338	6.055	6.200	1,116,313	+0.07(+1.14%)
Oct 23, 2025	6.190	6.280	6.110	6.130	911,658	-0.10(-1.61%)
Oct 22, 2025	6.370	6.372	6.100	6.230	916,101	-0.14(-2.20%)
Oct 21, 2025	6.420	6.490	6.310	6.370	548,666	-0.03(-0.47%)
Oct 20, 2025	6.330	6.560	6.295	6.400	863,192	+0.15(+2.40%)
Oct 17, 2025	6.150	6.540	6.010	6.250	1,265,477	+0.09(+1.46%)
Oct 16, 2025	6.740	6.820	6.100	6.160	1,319,166	-0.53(-7.92%)
Oct 15, 2025	6.720	6.890	6.620	6.690	941,567	-0.01(-0.15%)
Oct 14, 2025	6.620	6.800	6.460	6.700	915,342	-0.02(-0.30%)
Oct 13, 2025	7.130	7.158	6.695	6.720	1,315,821	-0.37(-5.22%)
Oct 10, 2025	7.620	7.620	7.060	7.090	1,058,551	-0.53(-6.96%)
Oct 09, 2025	7.510	7.820	7.470	7.620	860,629	+0.14(+1.87%)
Oct 08, 2025	7.530	7.710	7.455	7.480	685,950	-0.02(-0.27%)
Oct 07, 2025	7.800	7.800	7.435	7.500	765,301	-0.31(-3.97%)
Oct 06, 2025	7.280	7.880	7.230	7.810	1,121,334	+0.45(+6.11%)
Oct 03, 2025	7.930	7.930	7.240	7.360	1,664,322	-0.61(-7.65%)
Oct 02, 2025	8.000	8.060	7.643	7.970	1,376,502	+0.15(+1.92%)
Oct 01, 2025	7.210	7.880	7.210	7.820	1,390,528	+0.61(+8.46%)
Sep 30, 2025	7.390	7.640	7.111	7.210	942,943	-0.20(-2.70%)
Sep 29, 2025	7.210	7.640	7.160	7.410	1,747,090	+0.32(+4.51%)
Sep 26, 2025	6.410	7.280	6.350	7.090	2,463,908	+0.57(+8.74%)
Sep 25, 2025	6.810	7.330	6.400	6.520	5,972,196	+0.33(+5.33%)
Sep 24, 2025	6.160	6.290	6.050	6.190	865,782	+0.04(+0.65%)
Sep 23, 2025	6.060	6.310	6.060	6.150	653,962	+0.06(+0.99%)
Sep 22, 2025	6.600	6.600	6.085	6.090	1,415,737	-0.56(-8.42%)
Sep 19, 2025	6.430	6.670	6.292	6.650	1,868,133	+0.25(+3.91%)
Sep 18, 2025	6.230	6.490	6.163	6.400	886,588	+0.32(+5.26%)
Sep 17, 2025	6.210	6.281	6.040	6.080	657,799	-0.14(-2.25%)
Sep 16, 2025	6.210	6.383	6.119	6.220	823,476	+0.18(+2.98%)
Sep 15, 2025	6.430	6.570	5.970	6.040	1,272,198	-0.32(-5.03%)
Sep 12, 2025	6.470	6.470	6.270	6.360	638,115	-0.08(-1.24%)
Sep 11, 2025	6.110	6.520	6.045	6.440	714,446	+0.11(+1.74%)
Sep 10, 2025	6.540	6.617	6.310	6.330	676,544	-0.15(-2.31%)
Sep 09, 2025	6.380	6.527	6.130	6.480	627,796	+0.13(+2.05%)
Sep 08, 2025	6.680	6.770	6.330	6.350	985,088	-0.39(-5.79%)
Sep 05, 2025	6.000	6.768	5.820	6.740	2,178,216	+0.80(+13.47%)
Sep 04, 2025	6.320	6.320	5.680	5.940	1,999,150	-0.34(-5.41%)
Sep 03, 2025	6.300	6.430	6.230	6.280	840,190	-0.05(-0.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capricor Therapeutics, Inc. - Common Stock (NQ:CAPR)

Historical Prices