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 (%)
Apr 29, 2016 0.0950 0.0950 0.0850 0.0850 21,200 +0.00(+0.00%)
Apr 27, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0850 0.0850 0.0850 300 +0.00(+0.00%)
Apr 25, 2016 0.0850 0.0850 0.0850 0.0850 4,925 +0.00(+0.00%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 21, 2016 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Apr 20, 2016 0.0940 0.0950 0.0850 0.0850 19,000 -0.01(-6.59%)
Apr 18, 2016 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 13, 2016 0.0910 0.0910 0.0910 0 -0.00(-4.21%)
Apr 06, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 05, 2016 0.0900 0.0900 0.0900 0.0900 12,024 +0.00(+0.00%)
Mar 31, 2016 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 115 +0.00(+0.00%)
Mar 29, 2016 0.0900 0.0900 0.0900 0.0900 2,100 -0.01(-5.26%)
Mar 28, 2016 0.0950 0.0980 0.0950 0.0950 71,051 +0.01(+9.20%)
Mar 24, 2016 0.0870 0.0870 0.0870 0 +0.01(+8.75%)
Mar 22, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Mar 18, 2016 0.0850 0.0850 0.0800 0.0800 12,300 -0.01(-5.88%)
Mar 17, 2016 0.0845 0.0850 0.0845 0.0850 30,000 +0.01(+6.25%)
Mar 16, 2016 0.0800 0.0800 0.0800 0.0800 1,260 +0.00(+0.00%)
Mar 14, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 11, 2016 0.0700 0.0750 0.0700 0.0750 15,035 +0.00(+7.14%)
Mar 08, 2016 0.0700 0.0700 0.0700 0 -0.00(-0.71%)
Mar 07, 2016 0.0700 0.0705 0.0700 0.0705 30,472 +0.00(+0.71%)
Mar 03, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2016 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Mar 01, 2016 0.0700 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Feb 29, 2016 0.0700 0.0750 0.0700 0.0700 650 -0.00(-6.67%)
Feb 26, 2016 0.0700 0.0750 0.0700 0.0750 43,500 -0.00(-6.13%)
Feb 24, 2016 0.0799 0.0799 0.0799 0 +0.00(+6.53%)
Feb 23, 2016 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-6.25%)
Feb 22, 2016 0.0800 0.0900 0.0800 0.0800 17,750 -0.01(-5.88%)
Feb 19, 2016 0.0900 0.0900 0.0850 0.0850 17,800 -0.00(-5.56%)
Feb 18, 2016 0.0900 0.0900 0.0900 0.0900 200 -0.01(-10.00%)
Feb 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 10, 2016 0.0900 0.0900 0.0900 0.0900 5,004 +0.00(+0.00%)
Feb 09, 2016 0.0901 0.0901 0.0900 0.0900 5,942 -0.01(-13.04%)
Feb 05, 2016 0.1035 0.1035 0.1035 0 +0.01(+15.00%)
Feb 04, 2016 0.0980 0.1050 0.0900 0.0900 221,050 -0.01(-14.29%)
Feb 03, 2016 0.1000 0.1100 0.1000 0.1050 160,058 +0.00(+5.00%)
Feb 01, 2016 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Jan 29, 2016 0.1000 0.1020 0.1000 0.1020 27,000 -0.01(-5.29%)
Jan 28, 2016 0.1000 0.1080 0.1000 0.1077 7,090 +0.01(+7.70%)
Jan 27, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 25, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 22, 2016 0.0800 0.1050 0.0800 0.1000 82,050 +0.00(+0.00%)
Jan 21, 2016 0.0840 0.1000 0.0800 0.1000 23,100 +0.03(+42.86%)
Jan 20, 2016 0.1100 0.1100 0.0700 0.0700 357,302 -0.04(-36.36%)
Jan 19, 2016 0.1200 0.1200 0.0999 0.1100 45,997 -0.01(-8.33%)
Jan 15, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.38%)
Jan 14, 2016 0.1255 0.1255 0.1255 0.1255 5,000 +0.00(+0.08%)
Jan 13, 2016 0.1254 0.1254 0.1254 0.1254 1,250 +0.01(+4.50%)
Jan 12, 2016 0.1200 0.1200 0.1200 0.1200 34,074 +0.00(+0.00%)
Jan 11, 2016 0.1200 0.1220 0.1200 0.1200 5,200 +0.00(+0.00%)
Jan 08, 2016 0.1200 0.1300 0.1200 0.1200 62,600 +0.00(+0.00%)
Jan 06, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 31, 2015 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Dec 30, 2015 0.1210 0.1210 0.1210 0.1210 9,500 +0.00(+0.00%)
Dec 29, 2015 0.1010 0.1300 0.1010 0.1210 43,800 +0.02(+19.80%)
Dec 28, 2015 0.1000 0.1200 0.0963 0.1010 61,676 +0.00(+1.00%)
Dec 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 22, 2015 0.1150 0.1150 0.1150 0.1150 150 -0.00(-3.36%)
Dec 21, 2015 0.1150 0.1190 0.1110 0.1190 14,120 +0.00(+3.48%)
Dec 18, 2015 0.1300 0.1300 0.1150 0.1150 2,300 +0.00(+0.00%)
Dec 17, 2015 0.1150 0.1225 0.1150 0.1150 55,073 +0.00(+0.00%)
Dec 16, 2015 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+3.60%)
Dec 15, 2015 0.1110 0.1110 0.1110 0.1110 224 -0.00(-0.89%)
Dec 14, 2015 0.1200 0.1200 0.1120 0.1120 8,000 +0.01(+10.89%)
Dec 11, 2015 0.1350 0.1350 0.1010 0.1010 76,400 -0.04(-26.55%)
Dec 10, 2015 0.1350 0.1400 0.1350 0.1375 9,200 +0.00(+1.85%)
Dec 08, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 07, 2015 0.1350 0.1350 0.1350 0.1350 2,000 -0.00(-2.17%)
Dec 04, 2015 0.1380 0.1380 0.1380 0.1380 2,100 +0.00(+0.00%)
Dec 03, 2015 0.1380 0.1380 0.1380 0.1380 5,000 -0.00(-1.43%)
Dec 02, 2015 0.1385 0.1400 0.1250 0.1400 47,238 +0.00(+1.08%)
Dec 01, 2015 0.1385 0.1385 0.1385 0.1385 15,000 +0.00(+0.00%)
Nov 30, 2015 0.1385 0.1385 0.1385 0.1385 1,200 +0.00(+1.84%)
Nov 27, 2015 0.1360 0.1360 0.1360 0.1360 200 -0.00(-2.86%)
Nov 25, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 23, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.91%)
Nov 19, 2015 0.1405 0.1405 0.1405 0 +0.00(+0.36%)
Nov 18, 2015 0.1400 0.1450 0.1400 0.1400 2,966 -0.01(-6.67%)
Nov 17, 2015 0.1400 0.1500 0.1400 0.1500 1,623 +0.01(+7.14%)
Nov 13, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 11, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 10, 2015 0.1400 0.1700 0.1400 0.1400 6,550 -0.01(-6.67%)
Nov 09, 2015 0.1400 0.1500 0.1400 0.1500 5,200 -0.02(-11.76%)
Nov 06, 2015 0.1600 0.1700 0.1600 0.1700 30,000 +0.04(+25.93%)
Nov 05, 2015 0.1500 0.1500 0.1350 0.1350 7,000 -0.01(-10.00%)
Nov 04, 2015 0.1510 0.1510 0.1500 0.1500 10,000 -0.00(-0.66%)
Nov 03, 2015 0.1510 0.1510 0.1510 0.1510 500 +0.00(+0.00%)
Nov 02, 2015 0.1510 0.1510 0.1510 0.1510 1,000 +0.00(+0.00%)
Oct 30, 2015 0.1510 0.1510 0.1510 0.1510 425 +0.00(+0.67%)
Oct 29, 2015 0.1510 0.1510 0.1500 0.1500 75,300 +0.00(+0.00%)
Oct 28, 2015 0.1520 0.1520 0.1500 0.1500 12,200 -0.00(-1.32%)
Oct 27, 2015 0.1520 0.1520 0.1520 0.1520 300 +0.00(+0.00%)
Oct 23, 2015 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 20, 2015 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Oct 14, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2015 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Oct 06, 2015 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Oct 05, 2015 0.1500 0.1700 0.1500 0.1600 4,000 +0.01(+6.67%)
Oct 02, 2015 0.1500 0.1700 0.1500 0.1500 8,400 +0.00(+0.00%)
Oct 01, 2015 0.1500 0.1500 0.1500 0.1500 3,836 -0.02(-14.29%)
Sep 25, 2015 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 23, 2015 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Sep 22, 2015 0.1500 0.1500 0.1500 0.1500 4,650 +0.00(+0.00%)
Sep 18, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2015 0.1500 0.1500 0.1500 0.1500 13,400 +0.00(+0.00%)
Sep 16, 2015 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 14, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Sep 11, 2015 0.2100 0.2100 0.1800 0.1800 36,205 -0.03(-14.29%)
Sep 10, 2015 0.2100 0.2100 0.2100 0.2100 11,290 +0.00(+0.00%)
Sep 09, 2015 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Sep 08, 2015 0.2100 0.2100 0.2100 0.2100 200 -0.01(-2.33%)
Sep 03, 2015 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 02, 2015 0.2200 0.2200 0.2200 0.2200 6,800 +0.01(+2.33%)
Sep 01, 2015 0.2150 0.2150 0.2150 0.2150 7,700 -0.01(-4.02%)
Aug 31, 2015 0.2200 0.2240 0.2200 0.2240 17,500 +0.00(+0.00%)
Aug 28, 2015 0.2240 0.2240 0.2210 0.2240 15,167 +0.00(+1.36%)
Aug 27, 2015 0.2210 0.2219 0.2210 0.2210 6,140 +0.00(+0.00%)
Aug 25, 2015 0.2210 0.2210 0.2210 0 +0.00(+0.00%)
Aug 24, 2015 0.2210 0.2200 0.2210 3,353 +0.00(+0.45%)
Aug 20, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 19, 2015 0.2330 0.2330 0.2300 0.2300 9,866 +0.00(+0.00%)
Aug 18, 2015 0.2300 0.2300 0.2300 0.2300 4,026 +0.00(+0.00%)
Aug 17, 2015 0.2300 0.2300 0.2300 0.2300 3,557 -0.00(-2.13%)
Aug 14, 2015 0.2350 0.2350 0.2350 0.2350 8,000 +0.00(+0.00%)
Aug 13, 2015 0.2300 0.2350 0.2300 0.2350 10,868 +0.00(+2.17%)
Aug 12, 2015 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-1.10%)
Aug 10, 2015 0.2326 0.2326 0.2326 0 +0.01(+3.31%)
Aug 07, 2015 0.2296 0.2296 0.2251 0.2251 11,000 -0.01(-6.17%)
Aug 06, 2015 0.2200 0.2399 0.2200 0.2399 16,764 +0.02(+9.05%)
Aug 05, 2015 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Aug 04, 2015 0.2130 0.2200 0.2130 0.2200 8,953 +0.01(+4.76%)
Aug 03, 2015 0.2100 0.2100 0.2100 0.2100 417 -0.01(-4.55%)
Jul 31, 2015 0.2100 0.2200 0.2100 0.2200 620 +0.01(+4.76%)
Jul 30, 2015 0.2100 0.2100 0.2100 0.2100 513 +0.00(+0.00%)
Jul 27, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 24, 2015 0.2150 0.2208 0.2000 0.2100 15,933 -0.01(-5.62%)
Jul 23, 2015 0.2000 0.2225 0.2000 0.2225 29,000 +0.03(+14.10%)
Jul 20, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 16, 2015 0.1950 0.1950 0.1950 13 +0.00(+0.00%)
Jul 15, 2015 0.1950 0.1950 0.1950 0.1950 200 -0.01(-2.50%)
Jul 10, 2015 0.2000 0.2000 0.2000 0 +0.02(+10.50%)
Jul 09, 2015 0.1900 0.1900 0.1810 0.1810 774 +0.00(+0.00%)
Jul 07, 2015 0.1810 0.1810 0.1810 20 -0.00(-0.63%)
Jul 01, 2015 0.1822 0.1822 0.1822 0 -0.05(-20.80%)
Jun 30, 2015 0.1901 0.2300 0.1900 0.2300 3,282 +0.04(+20.99%)
Jun 29, 2015 0.1900 0.2000 0.1900 0.1901 9,040 -0.02(-9.48%)
Jun 26, 2015 0.2100 0.2100 0.1900 0.2100 18,200 +0.03(+15.89%)
Jun 25, 2015 0.1812 0.1812 0.1812 0.1812 1,600 -0.05(-21.22%)
Jun 23, 2015 0.2300 0.2300 0.2300 0 +0.05(+27.71%)
Jun 22, 2015 0.2250 0.2250 0.1800 0.1801 2,410 -0.07(-27.96%)
Jun 19, 2015 0.2010 0.2500 0.2010 0.2500 1,100 +0.06(+31.51%)
Jun 15, 2015 0.1901 0.1901 0.1901 0 +0.00(+0.00%)
Jun 12, 2015 0.1801 0.2100 0.1800 0.1901 30,000 +0.01(+2.70%)
Jun 09, 2015 0.1851 0.1851 0.1851 0 -0.05(-22.88%)
Jun 08, 2015 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.21%)
Jun 05, 2015 0.1801 0.2395 0.1800 0.2395 10,976 +0.06(+32.98%)
Jun 04, 2015 0.1651 0.1801 0.1651 0.1801 414 +0.01(+5.88%)
Jun 03, 2015 0.2200 0.2200 0.1701 0.1701 10,933 -0.04(-19.00%)
Jun 02, 2015 0.2000 0.2300 0.2000 0.2100 19,837 +0.04(+20.00%)
Jun 01, 2015 0.1651 0.1750 0.1651 0.1750 1,920 -0.02(-12.46%)
May 29, 2015 0.1250 0.1999 0.1250 0.1999 86,294 +0.07(+59.79%)
May 28, 2015 0.1550 0.1550 0.1251 0.1251 83,684 -0.03(-19.29%)
May 27, 2015 0.1550 0.1550 0.1550 0.1550 10,171 +0.00(+0.00%)
May 26, 2015 0.1550 0.1550 0.1550 0.1550 600 +0.00(+0.00%)
May 22, 2015 0.1550 0.1550 0.1550 0 -0.00(-1.96%)
May 21, 2015 0.1600 0.1600 0.1581 0.1581 10,200 -0.01(-7.00%)
May 20, 2015 0.1600 0.1700 0.1600 0.1700 1,700 +0.01(+6.25%)
May 19, 2015 0.1600 0.1600 0.1600 0.1600 559 -0.01(-5.88%)
May 18, 2015 0.1600 0.1700 0.1600 0.1700 2,000 +0.00(+0.00%)
May 15, 2015 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
May 14, 2015 0.1700 0.1700 0.1510 0.1600 131,274 -0.01(-5.88%)
May 13, 2015 0.1800 0.1800 0.1700 0.1700 10,300 -0.01(-5.56%)
May 11, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 06, 2015 0.2000 0.2000 0.2000 0 +0.02(+9.89%)
May 05, 2015 0.1850 0.2000 0.1820 0.1820 15,181 +0.01(+7.06%)
May 04, 2015 0.1700 0.1700 0.1700 0.1700 58,000 +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.