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 (%)
Dec 30, 2011 0.2700 0.2700 0.2600 0.2615 65,824 +0.00(+0.58%)
Dec 29, 2011 0.2600 0.2700 0.2565 0.2600 67,300 +0.00(+0.00%)
Dec 28, 2011 0.2600 0.2600 0.2600 0.2600 24,200 -0.03(-10.34%)
Dec 27, 2011 0.2565 0.2900 0.2565 0.2900 15,188 +0.03(+13.28%)
Dec 23, 2011 0.2557 0.2560 0.2557 0.2560 18,633 +0.00(+0.16%)
Dec 21, 2011 0.2600 0.2650 0.2556 0.2556 26,000 -0.00(-1.69%)
Dec 20, 2011 0.2559 0.2600 0.2555 0.2600 98,300 +0.00(+0.00%)
Dec 19, 2011 0.2555 0.2600 0.2555 0.2600 58,657 +0.00(+1.76%)
Dec 16, 2011 0.2600 0.2600 0.2555 0.2555 121,575 -0.00(-1.73%)
Dec 15, 2011 0.2555 0.2600 0.2555 0.2600 37,500 +0.00(+1.76%)
Dec 14, 2011 0.2555 0.2555 0.2555 0.2555 6,275 +0.00(+0.00%)
Dec 13, 2011 0.2555 0.2555 0.2555 0.2555 18,000 +0.00(+0.00%)
Dec 12, 2011 0.2553 0.2600 0.2553 0.2555 40,150 -0.00(-0.82%)
Dec 09, 2011 0.2552 0.2600 0.2552 0.2576 58,900 +0.00(+0.94%)
Dec 08, 2011 0.2551 0.2600 0.2551 0.2552 29,650 +0.00(+0.04%)
Dec 07, 2011 0.2550 0.2600 0.2550 0.2551 134,085 +0.00(+0.04%)
Dec 06, 2011 0.2550 0.2550 0.2550 0.2550 53,815 +0.00(+0.00%)
Dec 05, 2011 0.2550 0.2550 0.2550 0.2550 42,214 +0.00(+0.00%)
Dec 02, 2011 0.2520 0.2550 0.2520 0.2550 55,300 +0.00(+1.19%)
Dec 01, 2011 0.2520 0.2520 0.2520 0.2520 17,400 +0.00(+0.00%)
Nov 30, 2011 0.2500 0.2700 0.2490 0.2520 115,021 +0.00(+0.40%)
Nov 29, 2011 0.2500 0.2510 0.2500 0.2510 6,158 +0.00(+0.40%)
Nov 28, 2011 0.2500 0.2530 0.2500 0.2500 118,790 -0.01(-3.85%)
Nov 25, 2011 0.2550 0.2600 0.2550 0.2600 5,100 +0.01(+1.96%)
Nov 23, 2011 0.2550 0.2550 0.2550 0.2550 12,500 +0.00(+0.00%)
Nov 22, 2011 0.2550 0.2550 0.2550 0.2550 76,507 +0.00(+0.00%)
Nov 21, 2011 0.2610 0.2610 0.2500 0.2550 70,000 -0.01(-3.77%)
Nov 18, 2011 0.2550 0.2650 0.2550 0.2650 150,975 +0.01(+1.92%)
Nov 17, 2011 0.2560 0.2600 0.2550 0.2600 6,193 +0.00(+1.56%)
Nov 16, 2011 0.2560 0.2560 0.2560 0.2560 8,732 +0.00(+0.39%)
Nov 15, 2011 0.2550 0.2700 0.2550 0.2550 14,286 +0.00(+0.00%)
Nov 14, 2011 0.2550 0.2550 0.2550 0.2550 65,366 +0.00(+0.00%)
Nov 11, 2011 0.2650 0.2650 0.2550 0.2550 17,600 +0.01(+5.81%)
Nov 10, 2011 0.2560 0.2560 0.2410 0.2410 6,000 -0.01(-5.49%)
Nov 09, 2011 0.2550 0.2550 0.2500 0.2550 22,500 +0.01(+5.81%)
Nov 08, 2011 0.2400 0.2500 0.2400 0.2410 13,750 -0.03(-10.74%)
Nov 07, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Nov 04, 2011 0.2700 0.2800 0.2700 0.2750 10,100 +0.02(+7.84%)
Nov 03, 2011 0.2520 0.2550 0.2506 0.2550 68,811 +0.00(+1.19%)
Nov 02, 2011 0.2520 0.2520 0.2520 0.2520 4,350 +0.00(+0.40%)
Nov 01, 2011 0.2700 0.2700 0.2510 0.2510 37,589 -0.01(-5.28%)
Oct 31, 2011 0.2750 0.2750 0.2650 0.2650 11,300 -0.01(-1.85%)
Oct 28, 2011 0.2600 0.2700 0.2600 0.2700 32,315 +0.01(+3.85%)
Oct 27, 2011 0.2350 0.2630 0.2350 0.2600 32,450 +0.01(+3.79%)
Oct 26, 2011 0.2505 0.2505 0.2505 0.2505 20,000 +0.00(+0.00%)
Oct 25, 2011 0.2501 0.2505 0.2501 0.2505 10,200 -0.01(-4.75%)
Oct 24, 2011 0.2501 0.2630 0.2501 0.2630 46,142 +0.01(+5.16%)
Oct 21, 2011 0.2500 0.2750 0.2500 0.2501 85,624 +0.00(+0.04%)
Oct 20, 2011 0.2300 0.2500 0.2300 0.2500 748,836 +0.02(+8.70%)
Oct 19, 2011 0.2300 0.2300 0.2260 0.2300 60,670 +0.00(+0.00%)
Oct 18, 2011 0.2300 0.2300 0.2300 0.2300 10,850 +0.01(+2.22%)
Oct 17, 2011 0.2310 0.2390 0.2250 0.2250 118,038 +0.00(+0.00%)
Oct 14, 2011 0.2200 0.2390 0.2100 0.2250 129,426 +0.01(+2.27%)
Oct 13, 2011 0.2150 0.2200 0.2150 0.2200 1,500 +0.01(+3.77%)
Oct 11, 2011 0.2120 0.2120 0.2120 0 -0.02(-7.83%)
Oct 10, 2011 0.2300 0.2400 0.2300 0.2300 84,956 -0.02(-8.00%)
Oct 07, 2011 0.2500 0.2500 0.2500 0.2500 19,739 +0.00(+0.00%)
Oct 06, 2011 0.2500 0.2500 0.2500 0.2500 9,640 +0.00(+0.00%)
Oct 05, 2011 0.2500 0.2500 0.2500 0.2500 3,135 +0.00(+0.00%)
Oct 04, 2011 0.2500 0.2500 0.2300 0.2500 42,549 +0.00(+0.00%)
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.