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 28, 2014 0.2500 0.2500 0.2355 0.2360 19,500 +0.00(+0.00%)
Nov 26, 2014 0.2360 0.2360 0.2360 0 +0.01(+4.94%)
Nov 25, 2014 0.2100 0.2249 0.2060 0.2249 9,162 +0.01(+7.04%)
Nov 24, 2014 0.2150 0.2150 0.2101 0.2101 13,965 -0.01(-6.62%)
Nov 21, 2014 0.2200 0.2300 0.2120 0.2250 40,921 +0.01(+2.27%)
Nov 20, 2014 0.2200 0.2200 0.2060 0.2200 75,361 +0.01(+2.33%)
Nov 19, 2014 0.2150 0.2150 0.2150 0.2150 6,400 -0.01(-2.27%)
Nov 18, 2014 0.2100 0.2200 0.2050 0.2200 61,687 +0.00(+0.00%)
Nov 17, 2014 0.2300 0.1900 0.2200 310,823 +0.03(+15.79%)
Nov 14, 2014 0.1920 0.2000 0.1850 0.1900 112,750 -0.00(-0.52%)
Nov 13, 2014 0.2101 0.2101 0.1900 0.1910 209,527 -0.02(-9.48%)
Nov 11, 2014 0.2110 0.2110 0.2110 15 +0.00(+0.00%)
Nov 10, 2014 0.2150 0.2150 0.2110 0.2110 8,188 -0.00(-1.86%)
Nov 07, 2014 0.2200 0.2200 0.2150 0.2150 13,400 -0.01(-2.27%)
Nov 06, 2014 0.2300 0.2300 0.2200 0.2200 4,582 -0.01(-4.35%)
Nov 04, 2014 0.2300 0.2300 0.2300 15 -0.00(-0.86%)
Oct 31, 2014 0.2320 0.2320 0.2320 0 +0.00(+0.87%)
Oct 30, 2014 0.2350 0.2350 0.2300 0.2300 5,165 -0.01(-4.17%)
Oct 28, 2014 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Oct 27, 2014 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Oct 24, 2014 0.2350 0.2360 0.2350 0.2350 7,000 +0.00(+0.00%)
Oct 23, 2014 0.2375 0.2375 0.2350 0.2350 11,895 +0.00(+0.00%)
Oct 22, 2014 0.2350 0.2350 0.2350 0.2350 116 +0.00(+0.00%)
Oct 21, 2014 0.2350 0.2400 0.2350 0.2350 16,378 +0.00(+0.00%)
Oct 20, 2014 0.2350 0.2350 0.2350 0.2350 7,100 +0.00(+2.17%)
Oct 17, 2014 0.2300 0.2350 0.2300 0.2300 16,750 -0.00(-0.43%)
Oct 16, 2014 0.2300 0.2500 0.2300 0.2310 32,100 +0.02(+10.00%)
Oct 15, 2014 0.2450 0.2450 0.2100 0.2100 104,864 -0.04(-14.29%)
Oct 14, 2014 0.2451 0.2451 0.2450 0.2450 20,000 -0.03(-9.26%)
Oct 13, 2014 0.2460 0.2700 0.2460 0.2700 4,100 +0.02(+8.00%)
Oct 09, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2014 0.2550 0.2550 0.2400 0.2500 126,400 -0.01(-1.96%)
Oct 07, 2014 0.2550 0.2550 0.2550 0.2550 240 -0.01(-1.92%)
Oct 06, 2014 0.2610 0.2610 0.2600 0.2600 16,056 -0.00(-0.38%)
Oct 03, 2014 0.2610 0.2610 0.2610 0.2610 10,750 +0.00(+0.00%)
Oct 02, 2014 0.2655 0.2655 0.2610 0.2610 21,500 +0.00(+0.00%)
Oct 01, 2014 0.2620 0.2610 0.2610 4,600 -0.00(-0.38%)
Sep 30, 2014 0.2620 0.2620 0.2620 0.2620 4,030 -0.01(-2.96%)
Sep 29, 2014 0.2675 0.2700 0.2650 0.2700 15,500 +0.01(+1.89%)
Sep 26, 2014 0.2650 0.2700 0.2650 0.2650 21,774 -0.01(-1.85%)
Sep 25, 2014 0.2620 0.2700 0.2620 0.2700 2,865 -0.03(-9.70%)
Sep 19, 2014 0.2990 0.2990 0.2990 0 -0.05(-13.33%)
Sep 18, 2014 0.3450 0.3450 0.3450 0.3450 5,500 +0.00(+0.00%)
Sep 17, 2014 0.3499 0.3499 0.3400 0.3450 40,151 -0.01(-1.43%)
Sep 15, 2014 0.3500 0.3500 0.3500 29 +0.01(+2.91%)
Sep 12, 2014 0.3900 0.3900 0.3401 0.3401 15,525 -0.05(-12.79%)
Sep 11, 2014 0.3401 0.3900 0.3401 0.3900 133,100 +0.01(+2.90%)
Sep 10, 2014 0.3790 0.3790 0.3790 0.3790 10,020 +0.01(+3.55%)
Sep 09, 2014 0.3600 0.3790 0.3500 0.3660 27,083 +0.03(+7.65%)
Sep 08, 2014 0.3600 0.3800 0.3361 0.3400 47,229 -0.03(-9.33%)
Sep 05, 2014 0.3780 0.3780 0.3700 0.3750 23,735 +0.02(+5.63%)
Sep 04, 2014 0.3001 0.3800 0.3001 0.3550 90,590 +0.02(+7.58%)
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.