Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Therapeutics Corp (OP: CAPS )

4.100 -0.525 (-11.35%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 28, 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 (%)
Nov 29, 2013 0.3100 0.3100 0.3100 0.3100 500 +0.01(+2.41%)
Nov 27, 2013 0.3026 0.3027 0.3026 0.3027 10,500 +0.02(+6.21%)
Nov 25, 2013 0.2850 0.2850 0.2850 0 -0.01(-1.76%)
Nov 22, 2013 0.2901 0.2901 0.2901 0.2901 9,700 +0.01(+2.87%)
Nov 21, 2013 0.2801 0.3400 0.2801 0.2820 20,100 +0.00(+0.71%)
Nov 20, 2013 0.2900 0.3000 0.2800 0.2800 64,100 -0.01(-3.45%)
Nov 19, 2013 0.2900 0.2900 0.2900 0.2900 25,630 +0.00(+0.00%)
Nov 18, 2013 0.2900 0.3300 0.2800 0.2900 25,490 +0.00(+0.00%)
Nov 15, 2013 0.2510 0.3200 0.2510 0.2900 32,335 +0.04(+15.54%)
Nov 14, 2013 0.2510 0.2510 0.2510 0.2510 1,425 +0.01(+4.58%)
Nov 12, 2013 0.2400 0.2400 0.2400 0.2400 9,500 -0.00(-1.23%)
Nov 08, 2013 0.2430 0.2430 0.2430 0 -0.01(-2.80%)
Nov 07, 2013 0.2100 0.2500 0.2100 0.2500 7,585 +0.00(+0.00%)
Nov 06, 2013 0.2800 0.2800 0.2500 0.2500 300 -0.03(-10.71%)
Nov 05, 2013 0.2900 0.2900 0.2800 0.2800 11,100 -0.01(-3.45%)
Nov 04, 2013 0.2900 0.2900 0.2900 0.2900 2,400 +0.00(+1.05%)
Nov 01, 2013 0.2801 0.2870 0.2801 0.2870 5,500 -0.06(-18.00%)
Oct 30, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 29, 2013 0.3500 0.3500 0.2651 0.3500 21,123 +0.00(+0.00%)
Oct 28, 2013 0.3495 0.3500 0.3495 0.3500 24,020 +0.00(+0.14%)
Oct 25, 2013 0.3495 0.3495 0.3495 0.3495 10,100 +0.04(+12.74%)
Oct 24, 2013 0.3100 0.3100 0.3100 0.3100 680 +0.00(+0.03%)
Oct 23, 2013 0.3201 0.3201 0.2600 0.3099 38,750 -0.06(-16.20%)
Oct 22, 2013 0.3201 0.3698 0.3201 0.3698 19,990 +0.05(+15.53%)
Oct 21, 2013 0.3201 0.3201 0.3201 0.3201 1,400 -0.02(-6.02%)
Oct 17, 2013 0.3406 0.3406 0.3406 0 +0.00(+0.74%)
Oct 16, 2013 0.3202 0.3699 0.3202 0.3381 28,200 -0.04(-11.03%)
Oct 15, 2013 0.3800 0.3800 0.3800 0.3800 503 +0.01(+2.70%)
Oct 14, 2013 0.3200 0.3700 0.3110 0.3700 12,680 +0.01(+2.78%)
Oct 11, 2013 0.3200 0.3600 0.3200 0.3600 12,350 +0.04(+12.50%)
Oct 10, 2013 0.3200 0.3200 0.3200 0.3200 3,375 -0.01(-3.03%)
Oct 09, 2013 0.3500 0.3800 0.3300 0.3300 41,021 -0.00(-0.60%)
Oct 08, 2013 0.3100 0.3800 0.3100 0.3320 49,634 +0.02(+7.10%)
Oct 07, 2013 0.3600 0.3600 0.3100 0.3100 700 -0.05(-13.89%)
Oct 04, 2013 0.3600 0.3600 0.3200 0.3600 13,300 -0.02(-5.26%)
Oct 03, 2013 0.3200 0.3800 0.3200 0.3800 12,372 +0.01(+2.70%)
Oct 02, 2013 0.3500 0.3700 0.3500 0.3700 104,748 +0.02(+5.71%)
Oct 01, 2013 0.3700 0.3700 0.3100 0.3500 3,110 +0.04(+12.90%)
Sep 27, 2013 0.3100 0.3450 0.3100 0.3100 6,000 +0.00(+0.00%)
Sep 26, 2013 0.3100 0.3100 0.3100 0.3100 4,705 -0.02(-6.06%)
Sep 25, 2013 0.3800 0.3800 0.3300 0.3300 29,850 -0.05(-13.16%)
Sep 24, 2013 0.3800 0.3800 0.3800 0.3800 745 +0.00(+0.00%)
Sep 23, 2013 0.3500 0.3800 0.3500 0.3800 4,800 +0.07(+22.58%)
Sep 20, 2013 0.3500 0.3500 0.3100 0.3100 17,417 -0.03(-8.82%)
Sep 19, 2013 0.3400 0.3400 0.3400 0.3400 100 -0.01(-2.86%)
Sep 18, 2013 0.3800 0.3800 0.3500 0.3500 20,500 +0.01(+2.94%)
Sep 17, 2013 0.3600 0.3800 0.3400 0.3400 8,720 -0.02(-5.56%)
Sep 16, 2013 0.3400 0.3800 0.3400 0.3600 40,900 +0.02(+5.88%)
Sep 13, 2013 0.3500 0.3900 0.3400 0.3400 66,719 -0.01(-2.86%)
Sep 12, 2013 0.3200 0.3520 0.3200 0.3500 21,350 +0.03(+9.37%)
Sep 11, 2013 0.3200 0.3200 0.3100 0.3200 15,290 +0.01(+3.23%)
Sep 10, 2013 0.2500 0.3100 0.2500 0.3100 68,600 +0.06(+23.95%)
Sep 09, 2013 0.2500 0.3050 0.2500 0.2501 40,150 +0.00(+0.00%)
Sep 06, 2013 0.2900 0.3000 0.2501 0.2501 3,150 +0.00(+0.00%)
Sep 05, 2013 0.2500 0.3000 0.2500 0.2501 12,467 -0.02(-7.37%)
Sep 04, 2013 0.2500 0.2700 0.2500 0.2700 9,500 +0.02(+8.00%)
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.