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 (%)
Feb 28, 2014 0.2600 0.2799 0.2560 0.2799 0 +0.01(+5.62%)
Feb 27, 2014 0.2650 0.2650 0.2650 0.2650 73,900 +0.01(+1.92%)
Feb 26, 2014 0.2650 0.2650 0.2600 0.2600 24,082 +0.01(+1.96%)
Feb 25, 2014 0.2800 0.2820 0.2550 0.2550 56,535 -0.03(-10.53%)
Feb 24, 2014 0.2850 0.2850 0.2850 0.2850 2,500 +0.00(+0.00%)
Feb 21, 2014 0.2949 0.2949 0.2850 0.2850 0 -0.01(-3.36%)
Feb 19, 2014 0.2949 0.2949 0.2949 0.2949 0 -0.00(-0.03%)
Feb 18, 2014 0.2922 0.2951 0.2922 0.2950 15,981 -0.00(-1.47%)
Feb 14, 2014 0.2994 0.2994 0.2994 0 -0.00(-0.20%)
Feb 12, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 11, 2014 0.3500 0.3500 0.3200 0.3200 4,778 -0.03(-8.57%)
Feb 10, 2014 0.3074 0.3500 0.3074 0.3500 90,686 +0.05(+16.67%)
Feb 07, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 06, 2014 0.3250 0.3250 0.3000 0.3000 6,350 -0.01(-4.15%)
Feb 05, 2014 0.3130 0.3130 0.3130 0.3130 4,718 +0.00(+0.00%)
Feb 04, 2014 0.3130 0.3130 0.3130 0.3130 950 -0.01(-2.19%)
Feb 03, 2014 0.3130 0.3200 0.3130 0.3200 1,605 -0.01(-1.78%)
Jan 31, 2014 0.3130 0.3258 0.3130 0.3258 0 -0.01(-2.28%)
Jan 29, 2014 0.3334 0.3334 0.3334 0 -0.01(-1.94%)
Jan 28, 2014 0.3300 0.3400 0.3051 0.3400 21,600 -0.01(-2.86%)
Jan 27, 2014 0.3250 0.3500 0.3250 0.3500 12,800 +0.02(+6.06%)
Jan 24, 2014 0.3300 0.3500 0.3250 0.3300 0 -0.02(-7.04%)
Jan 23, 2014 0.3500 0.3650 0.3250 0.3550 59,991 +0.01(+1.72%)
Jan 22, 2014 0.3100 0.3750 0.3100 0.3490 170,027 +0.05(+18.71%)
Jan 21, 2014 0.2700 0.3100 0.2700 0.2940 5,019 +0.02(+8.85%)
Jan 17, 2014 0.2701 0.2701 0.2701 0 -0.04(-12.87%)
Jan 16, 2014 0.2800 0.3100 0.2700 0.3100 26,567 +0.03(+10.71%)
Jan 15, 2014 0.2800 0.2800 0.2800 0.2800 5,401 +0.00(+0.00%)
Jan 14, 2014 0.2899 0.2899 0.2600 0.2800 10,976 +0.01(+3.67%)
Jan 10, 2014 0.2701 0.2701 0.2701 0 +0.00(+0.00%)
Jan 09, 2014 0.2701 0.2701 0.2701 0.2701 2,749 -0.02(-6.86%)
Jan 08, 2014 0.2801 0.2900 0.2801 0.2900 21,219 -0.03(-9.38%)
Jan 07, 2014 0.2800 0.3200 0.2640 0.3200 38,973 +0.05(+18.52%)
Jan 06, 2014 0.2450 0.2700 0.2450 0.2700 34,100 +0.02(+8.00%)
Jan 03, 2014 0.2500 0.2500 0.2420 0.2500 0 -0.00(-1.19%)
Jan 02, 2014 0.2600 0.2600 0.2510 0.2530 6,150 -0.01(-2.69%)
Dec 31, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2013 0.2550 0.2600 0.2400 0.2600 60,165 +0.01(+1.96%)
Dec 27, 2013 0.2510 0.2600 0.2510 0.2550 13,885 -0.01(-1.92%)
Dec 26, 2013 0.2580 0.2700 0.2550 0.2600 60,062 -0.01(-3.70%)
Dec 24, 2013 0.2700 0.2700 0.2700 0.2700 116 +0.02(+7.57%)
Dec 23, 2013 0.2520 0.2520 0.2510 0.2510 37,450 -0.00(-0.40%)
Dec 20, 2013 0.2550 0.2556 0.2520 0.2520 14,500 -0.00(-0.43%)
Dec 19, 2013 0.2531 0.2531 0.2531 0.2531 360 -0.02(-6.22%)
Dec 18, 2013 0.2411 0.2699 0.2411 0.2699 2,600 +0.03(+12.46%)
Dec 17, 2013 0.2400 0.2401 0.2400 0.2400 4,750 +0.00(+0.00%)
Dec 16, 2013 0.2500 0.2600 0.2400 0.2400 24,902 -0.01(-4.00%)
Dec 13, 2013 0.2700 0.2700 0.2500 0.2500 0 -0.02(-7.41%)
Dec 12, 2013 0.2500 0.2700 0.2500 0.2700 44,735 +0.03(+10.20%)
Dec 11, 2013 0.2450 0.2500 0.2450 0.2450 6,515 +0.00(+1.24%)
Dec 10, 2013 0.2500 0.2500 0.2420 0.2420 14,097 -0.02(-6.92%)
Dec 09, 2013 0.2659 0.2700 0.2600 0.2600 61,800 +0.00(+0.04%)
Dec 06, 2013 0.2400 0.2599 0.2350 0.2599 64,817 +0.02(+8.29%)
Dec 05, 2013 0.2540 0.2543 0.2400 0.2400 32,920 -0.01(-5.62%)
Dec 04, 2013 0.2543 0.2543 0.2543 0.2543 28,480 +0.00(+0.08%)
Dec 03, 2013 0.2541 0.2541 0.2541 0.2541 1,500 +0.00(+0.43%)
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.