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

Capstone Therapeutics Corp (OP: CAPS )

4.625 UNCHANGED
Last Price Updated: 11:28 AM EDT, May 10, 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 31, 2012 0.1700 0.1800 0.1700 0.1700 38,300 -0.00(-2.86%)
Dec 28, 2012 0.1605 0.1950 0.1605 0.1750 154,788 +0.00(+2.94%)
Dec 27, 2012 0.1700 0.1700 0.1460 0.1700 151,000 +0.01(+3.03%)
Dec 26, 2012 0.1650 0.1960 0.1650 0.1650 6,422 +0.00(+0.00%)
Dec 24, 2012 0.1650 0.1650 0.1650 0.1650 2,700 +0.00(+2.48%)
Dec 21, 2012 0.1610 0.1610 0.1610 0.1610 5,000 +0.00(+0.00%)
Dec 20, 2012 0.1610 0.1750 0.1610 0.1610 23,926 +0.00(+0.00%)
Dec 19, 2012 0.1610 0.1610 0.1610 0.1610 1,000 -0.01(-8.00%)
Dec 18, 2012 0.1610 0.1750 0.1610 0.1750 38,063 +0.01(+8.70%)
Dec 17, 2012 0.1625 0.1990 0.1600 0.1610 390,882 +0.01(+7.33%)
Dec 14, 2012 0.1800 0.1800 0.1500 0.1500 60,030 -0.01(-6.25%)
Dec 13, 2012 0.1600 0.1600 0.1600 0.1600 14,970 +0.01(+5.26%)
Dec 12, 2012 0.1520 0.1520 0.1500 0.1520 67,343 -0.00(-0.65%)
Dec 11, 2012 0.1570 0.1650 0.1530 0.1530 107,065 -0.01(-5.09%)
Dec 10, 2012 0.1620 0.1750 0.1612 0.1612 26,700 +0.01(+6.05%)
Dec 07, 2012 0.1630 0.1700 0.1500 0.1520 213,910 -0.01(-6.75%)
Dec 06, 2012 0.1400 0.1850 0.1400 0.1630 1,239,553 +0.02(+16.43%)
Dec 05, 2012 0.1400 0.1400 0.1400 0.1400 8,100 +0.01(+3.70%)
Dec 04, 2012 0.1350 0.1350 0.1350 0.1350 49,000 -0.00(-0.74%)
Nov 30, 2012 0.1410 0.1490 0.1350 0.1360 38,745 +0.00(+0.74%)
Nov 29, 2012 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Nov 28, 2012 0.1350 0.1350 0.1350 0.1350 68,870 +0.00(+0.00%)
Nov 27, 2012 0.1300 0.1410 0.1300 0.1350 11,230 +0.00(+0.00%)
Nov 26, 2012 0.1400 0.1410 0.1350 0.1350 244,425 -0.01(-4.26%)
Nov 24, 2012 0.1410 0.1410 0.1410 0.1410 1,000 +0.00(+0.00%)
Nov 23, 2012 0.1410 0.1410 0.1410 0.1410 1,000 +0.00(+0.00%)
Nov 21, 2012 0.1411 0.1411 0.1410 0.1410 124,760 -0.00(-0.07%)
Nov 20, 2012 0.1411 0.1411 0.1411 0.1411 700 -0.01(-5.93%)
Nov 19, 2012 0.1450 0.1500 0.1450 0.1500 58,350 +0.01(+3.45%)
Nov 16, 2012 0.1450 0.1450 0.1450 0.1450 5,100 +0.00(+0.00%)
Nov 14, 2012 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 13, 2012 0.1450 0.1500 0.1450 0.1500 800 +0.01(+3.45%)
Nov 12, 2012 0.1450 0.1450 0.1450 0.1450 3,600 -0.03(-14.71%)
Nov 09, 2012 0.1700 0.1800 0.1700 0.1700 27,830 -0.00(-2.86%)
Nov 07, 2012 0.1750 0.1750 0.1750 0 +0.03(+24.03%)
Nov 06, 2012 0.1550 0.1700 0.1411 0.1411 125,135 -0.01(-8.97%)
Nov 05, 2012 0.1510 0.1575 0.1510 0.1550 5,501 -0.01(-3.13%)
Nov 02, 2012 0.1500 0.1600 0.1500 0.1600 52,000 +0.01(+6.67%)
Nov 01, 2012 0.1550 0.1550 0.1410 0.1500 84,500 +0.01(+3.45%)
Oct 31, 2012 0.1800 0.1800 0.1450 0.1450 114,487 -0.01(-6.45%)
Oct 26, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 24, 2012 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Oct 23, 2012 0.1700 0.1700 0.1700 0.1700 10,800 +0.04(+30.77%)
Oct 19, 2012 0.1300 0.1420 0.1300 0.1300 158,193 +0.01(+4.00%)
Oct 18, 2012 0.1400 0.1420 0.1250 0.1250 268,965 -0.01(-7.41%)
Oct 17, 2012 0.1350 0.1350 0.1350 0.1350 7,059 +0.00(+0.00%)
Oct 16, 2012 0.1350 0.1350 0.1350 0.1350 13,000 -0.00(-2.17%)
Oct 15, 2012 0.1380 0.1380 0.1380 0.1380 103,700 +0.00(+0.00%)
Oct 12, 2012 0.1380 0.1380 0.1380 0.1380 6,000 +0.00(+0.00%)
Oct 11, 2012 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.00%)
Oct 10, 2012 0.1380 0.1380 0.1380 0.1380 4,009 +0.00(+0.00%)
Oct 09, 2012 0.1380 0.1380 0.1380 0.1380 4,000 +0.00(+2.22%)
Oct 08, 2012 0.1350 0.1350 0.1350 0.1350 10,827 +0.00(+0.00%)
Oct 06, 2012 0.1350 0.1350 0.1350 0.1350 12,329 +0.00(+0.00%)
Oct 05, 2012 0.1350 0.1350 0.1350 0.1350 12,329 +0.01(+3.85%)
Oct 04, 2012 0.1300 0.1300 0.1300 0.1300 1,727 +0.01(+4.00%)
Oct 03, 2012 0.1400 0.1450 0.1230 0.1250 98,185 -0.02(-10.71%)
Oct 02, 2012 0.1400 0.1400 0.1400 0.1400 300 -0.00(-3.45%)
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.