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 (%)
Apr 30, 2012 0.1900 0.1900 0.1900 0.1900 43,811 +0.00(+0.00%)
Apr 27, 2012 0.1900 0.1900 0.1900 0.1900 11,300 +0.00(+2.15%)
Apr 25, 2012 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Apr 24, 2012 0.1860 0.1950 0.1860 0.1860 129,619 +0.00(+0.00%)
Apr 23, 2012 0.1900 0.1900 0.1860 0.1860 16,000 -0.01(-4.62%)
Apr 20, 2012 0.1900 0.1950 0.1900 0.1950 41,629 +0.00(+0.00%)
Apr 19, 2012 0.1950 0.1950 0.1950 0.1950 287,298 +0.00(+0.00%)
Apr 18, 2012 0.1950 0.1950 0.1950 0.1950 100 +0.00(+0.00%)
Apr 17, 2012 0.1950 0.1950 0.1950 0.1950 156,741 +0.00(+0.00%)
Apr 16, 2012 0.1950 0.1950 0.1950 0.1950 2,635 +0.00(+0.00%)
Apr 13, 2012 0.1950 0.1950 0.1950 0.1950 2,100 -0.01(-2.50%)
Apr 12, 2012 0.2000 0.2050 0.1930 0.2000 82,493 +0.00(+0.00%)
Apr 11, 2012 0.1930 0.2000 0.1930 0.2000 35,500 +0.01(+3.63%)
Apr 10, 2012 0.1930 0.1930 0.1930 0.1930 9,650 +0.00(+0.00%)
Apr 09, 2012 0.1930 0.1930 0.1930 0.1930 9,700 +0.00(+0.00%)
Apr 05, 2012 0.1930 0.1930 0.1930 0.1930 3,900 -0.01(-3.50%)
Apr 04, 2012 0.2000 0.2000 0.2000 0.2000 32,400 +0.01(+4.17%)
Apr 03, 2012 0.1920 0.1920 0.1920 0.1920 2,825 +0.00(+0.00%)
Apr 02, 2012 0.1920 0.1920 0.1920 0.1920 10,544 +0.00(+0.00%)
Mar 30, 2012 0.1920 0.1920 0.1920 0.1920 6,100 +0.00(+0.00%)
Mar 29, 2012 0.1920 0.1920 0.1920 0.1920 35,000 +0.00(+0.00%)
Mar 28, 2012 0.1920 0.1950 0.1920 0.1920 25,179 +0.00(+0.00%)
Mar 27, 2012 0.2100 0.2100 0.1920 0.1920 23,166 -0.02(-8.57%)
Mar 26, 2012 0.1905 0.2100 0.1905 0.2100 121,216 +0.02(+10.35%)
Mar 23, 2012 0.1902 0.2100 0.1902 0.1903 38,645 -0.02(-11.49%)
Mar 22, 2012 0.2000 0.2200 0.2000 0.2150 76,574 +0.00(+0.94%)
Mar 21, 2012 0.2400 0.2600 0.2100 0.2130 271,465 -0.03(-11.25%)
Mar 20, 2012 0.2600 0.2600 0.2400 0.2400 277,488 -0.02(-7.69%)
Mar 19, 2012 0.2600 0.2795 0.2600 0.2600 5,500 +0.00(+0.00%)
Mar 16, 2012 0.2600 0.2600 0.2600 0.2600 3,360 +0.00(+0.00%)
Mar 15, 2012 0.2600 0.2600 0.2600 0.2600 10,500 +0.00(+0.00%)
Mar 14, 2012 0.2600 0.2800 0.2600 0.2600 15,550 +0.00(+0.00%)
Mar 13, 2012 0.2600 0.2600 0.2600 0.2600 12,550 +0.00(+0.00%)
Mar 12, 2012 0.2600 0.2600 0.2600 0.2600 6,700 +0.00(+0.00%)
Mar 08, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 07, 2012 0.2600 0.2600 0.2600 0.2600 4,900 +0.00(+0.00%)
Mar 06, 2012 0.2600 0.2600 0.2600 0.2600 2,740 +0.00(+0.00%)
Mar 05, 2012 0.2600 0.2600 0.2600 0.2600 4,364 +0.00(+0.00%)
Mar 02, 2012 0.2600 0.2600 0.2600 0.2600 4,100 +0.00(+0.00%)
Mar 01, 2012 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 29, 2012 0.2650 0.2700 0.2600 0.2600 127,179 -0.01(-1.89%)
Feb 28, 2012 0.2650 0.2650 0.2650 0.2650 399 +0.00(+0.00%)
Feb 27, 2012 0.2600 0.2650 0.2600 0.2650 29,402 +0.01(+1.92%)
Feb 24, 2012 0.2700 0.2700 0.2600 0.2600 60,599 -0.02(-5.45%)
Feb 23, 2012 0.2600 0.2750 0.2600 0.2750 6,900 +0.02(+5.77%)
Feb 22, 2012 0.2600 0.2600 0.2600 0.2600 350 +0.00(+0.00%)
Feb 21, 2012 0.2600 0.2600 0.2600 0.2600 39,178 +0.00(+0.00%)
Feb 17, 2012 0.2600 0.2600 0.2600 0.2600 13,000 +0.00(+0.00%)
Feb 16, 2012 0.2650 0.2650 0.2600 0.2600 46,700 +0.00(+0.00%)
Feb 15, 2012 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Feb 14, 2012 0.2600 0.2600 0.2600 0.2600 25,964 +0.00(+0.00%)
Feb 13, 2012 0.2800 0.2800 0.2600 0.2600 67,320 -0.02(-7.14%)
Feb 10, 2012 0.2600 0.2800 0.2600 0.2800 33,917 +0.02(+7.69%)
Feb 09, 2012 0.2600 0.2600 0.2600 0.2600 3,325 +0.00(+0.00%)
Feb 08, 2012 0.2600 0.2600 0.2600 0.2600 9,342 +0.00(+0.00%)
Feb 07, 2012 0.2600 0.2600 0.2600 0.2600 6,100 +0.00(+0.00%)
Feb 06, 2012 0.2600 0.2749 0.2600 0.2600 42,336 +0.00(+0.00%)
Feb 03, 2012 0.2600 0.2600 0.2600 0.2600 700 +0.00(+0.00%)
Feb 01, 2012 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jan 31, 2012 0.2625 0.2650 0.2625 0.2650 15,398 +0.00(+0.95%)
Jan 30, 2012 0.2600 0.2625 0.2600 0.2625 9,159 +0.00(+0.96%)
Jan 27, 2012 0.2600 0.2600 0.2600 0.2600 16,465 +0.00(+0.00%)
Jan 26, 2012 0.2620 0.2620 0.2600 0.2600 18,679 -0.00(-0.76%)
Jan 25, 2012 0.2620 0.2620 0.2620 0.2620 1,000 -0.01(-2.96%)
Jan 24, 2012 0.2600 0.2700 0.2600 0.2700 24,054 +0.01(+3.85%)
Jan 23, 2012 0.2600 0.2620 0.2600 0.2600 65,067 -0.00(-0.04%)
Jan 20, 2012 0.2650 0.2650 0.2600 0.2601 357,161 -0.00(-1.85%)
Jan 19, 2012 0.2700 0.2700 0.2650 0.2650 22,150 -0.01(-3.64%)
Jan 18, 2012 0.2660 0.2750 0.2660 0.2750 42,700 +0.01(+3.38%)
Jan 13, 2012 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Jan 12, 2012 0.2650 0.2700 0.2650 0.2660 5,998 -0.00(-1.48%)
Jan 11, 2012 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Jan 10, 2012 0.2700 0.2700 0.2700 0.2700 28,000 +0.00(+0.00%)
Jan 09, 2012 0.2600 0.2700 0.2600 0.2700 23,125 +0.01(+3.85%)
Jan 06, 2012 0.2676 0.2676 0.2600 0.2600 677,361 -0.01(-1.89%)
Jan 05, 2012 0.2650 0.2650 0.2650 0.2650 5,710 -0.01(-1.85%)
Jan 04, 2012 0.2700 0.2700 0.2700 0.2700 400 +0.01(+3.25%)
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%)
Oct 03, 2011 0.2530 0.2530 0.2300 0.2500 132,043 -0.00(-1.19%)
Sep 30, 2011 0.2530 0.2530 0.2530 0.2530 800 +0.00(+0.00%)
Sep 29, 2011 0.2530 0.2530 0.2530 0.2530 42,300 +0.00(+0.00%)
Sep 28, 2011 0.2530 0.2530 0.2530 0.2530 2,300 -0.01(-2.69%)
Sep 27, 2011 0.2600 0.2940 0.2600 0.2600 41,993 +0.01(+2.77%)
Sep 26, 2011 0.2530 0.2530 0.2530 0.2530 13,810 -0.00(-0.78%)
Sep 23, 2011 0.2530 0.2900 0.2530 0.2550 14,085 +0.00(+0.00%)
Sep 22, 2011 0.2550 0.2550 0.2550 0.2550 24,043 +0.00(+0.00%)
Sep 21, 2011 0.2550 0.2600 0.2550 0.2550 2,600 +0.00(+0.00%)
Sep 20, 2011 0.2550 0.2940 0.2550 0.2550 19,824 +0.00(+0.00%)
Sep 19, 2011 0.2650 0.2650 0.2550 0.2550 20,305 +0.00(+0.00%)
Sep 16, 2011 0.2530 0.2550 0.2530 0.2550 2,500 -0.01(-3.77%)
Sep 14, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.01(+4.74%)
Sep 13, 2011 0.2530 0.2900 0.2530 0.2530 1,700 +0.00(+0.00%)
Sep 12, 2011 0.2710 0.2710 0.2530 0.2530 54,852 +0.00(+0.40%)
Sep 09, 2011 0.2520 0.2520 0.2520 0.2520 2,000 +0.00(+0.40%)
Sep 08, 2011 0.2510 0.2510 0.2510 0.2510 4,500 +0.00(+0.00%)
Sep 07, 2011 0.2300 0.2690 0.2300 0.2510 36,783 +0.00(+0.40%)
Sep 06, 2011 0.2621 0.2700 0.2300 0.2500 649,105 -0.01(-4.62%)
Sep 02, 2011 0.2621 0.2621 0.2621 0.2621 23,000 +0.00(+0.00%)
Sep 01, 2011 0.2630 0.2650 0.2621 0.2621 42,999 -0.03(-9.62%)
Aug 31, 2011 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Aug 30, 2011 0.2630 0.2990 0.2630 0.2900 5,425 +0.03(+10.27%)
Aug 29, 2011 0.2660 0.2660 0.2630 0.2630 25,000 -0.00(-1.13%)
Aug 26, 2011 0.2660 0.2660 0.2660 0.2660 2,600 +0.00(+1.49%)
Aug 25, 2011 0.2621 0.2621 0.2621 0.2621 15,565 -0.01(-2.93%)
Aug 24, 2011 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+3.05%)
Aug 23, 2011 0.2850 0.3100 0.2620 0.2620 29,347 +0.00(+0.77%)
Aug 22, 2011 0.2600 0.2600 0.2600 0.2600 24,800 +0.00(+0.00%)
Aug 19, 2011 0.2600 0.2700 0.2600 0.2600 432,744 +0.00(+0.00%)
Aug 18, 2011 0.2600 0.2600 0.2600 0.2600 51,446 -0.01(-1.89%)
Aug 17, 2011 0.2600 0.2650 0.2600 0.2650 2,800 -0.01(-1.85%)
Aug 16, 2011 0.2850 0.2850 0.2700 0.2700 5,200 -0.01(-1.82%)
Aug 15, 2011 0.2750 0.2750 0.2700 0.2750 102,198 +0.00(+0.00%)
Aug 12, 2011 0.3200 0.3200 0.2750 0.2750 22,893 -0.01(-5.17%)
Aug 11, 2011 0.2700 0.3100 0.2700 0.2900 167,250 +0.02(+7.41%)
Aug 10, 2011 0.3000 0.3000 0.2700 0.2700 10,389 +0.01(+1.89%)
Aug 09, 2011 0.2550 0.2990 0.2501 0.2650 39,499 +0.01(+3.43%)
Aug 08, 2011 0.2550 0.2700 0.2550 0.2562 35,750 -0.01(-2.70%)
Aug 05, 2011 0.2620 0.3000 0.2620 0.2633 66,940 +0.00(+1.27%)
Aug 04, 2011 0.2750 0.2900 0.2600 0.2600 73,500 -0.04(-12.75%)
Aug 03, 2011 0.2501 0.3000 0.2501 0.2980 51,090 -0.00(-0.67%)
Aug 02, 2011 0.3000 0.3000 0.2710 0.3000 47,106 +0.04(+14.50%)
Aug 01, 2011 0.3000 0.3000 0.2620 0.2620 16,048 -0.02(-6.43%)
Jul 29, 2011 0.2600 0.2999 0.2500 0.2800 3,003,216 +0.03(+12.00%)
Jul 28, 2011 0.2501 0.2600 0.2500 0.2500 311,552 -0.00(-0.04%)
Jul 27, 2011 0.2501 0.2600 0.2500 0.2501 303,040 -0.01(-3.44%)
Jul 26, 2011 0.2600 0.2600 0.2500 0.2590 228,088 -0.00(-0.38%)
Jul 25, 2011 0.2600 0.2700 0.2521 0.2600 174,598 +0.01(+3.17%)
Jul 22, 2011 0.2600 0.2600 0.2500 0.2520 211,915 +0.00(+0.80%)
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.