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, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 22, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 21, 2020 16.00 16.00 16.00 2 +0.00(+0.00%)
Apr 17, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 03, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 02, 2020 16.00 16.00 16.00 10 +0.00(+0.00%)
Mar 30, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 27, 2020 16.00 16.00 16.00 1 +0.00(+0.00%)
Mar 25, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 23, 2020 16.00 16.00 16.00 0 -0.25(-1.54%)
Mar 16, 2020 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 09, 2020 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 06, 2020 16.25 16.25 16.25 16.25 400 -0.25(-1.52%)
Mar 04, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 26, 2020 16.50 16.50 16.50 0 -2.50(-13.16%)
Feb 25, 2020 19.00 19.00 19.00 1 +0.00(+0.00%)
Feb 14, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 13, 2020 19.00 19.00 19.00 8 +0.00(+0.00%)
Feb 11, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 10, 2020 19.00 19.00 19.00 5 +0.00(+0.00%)
Feb 06, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 31, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 30, 2020 19.00 19.90 19.00 19.00 488 +4.00(+26.67%)
Jan 28, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 27, 2020 15.00 15.00 15.00 1 +0.00(+0.00%)
Jan 24, 2020 15.00 15.00 15.00 2 +0.00(+0.00%)
Jan 23, 2020 15.00 15.00 15.00 2 +0.00(+0.00%)
Jan 17, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 09, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 31, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 30, 2019 15.00 15.00 15.00 15.00 227 +0.25(+1.69%)
Dec 27, 2019 14.75 14.75 14.75 14.75 200 -0.25(-1.67%)
Dec 26, 2019 15.00 15.00 15.00 2 +0.00(+0.00%)
Dec 24, 2019 15.00 15.00 15.00 1 +0.00(+0.00%)
Dec 23, 2019 15.00 15.00 15.00 7 +0.00(+0.00%)
Dec 20, 2019 15.00 15.00 15.00 28 +0.00(+0.00%)
Dec 18, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 17, 2019 15.00 15.00 15.00 15.00 406 +0.90(+6.38%)
Dec 16, 2019 14.10 14.10 14.10 64 +0.00(+0.00%)
Dec 12, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Dec 11, 2019 14.10 14.10 14.10 4 +0.00(+0.00%)
Dec 10, 2019 14.10 14.10 14.10 14.10 143 +14.09(+108361.54%)
Dec 09, 2019 0.0130 0.0130 0.0130 7 +0.00(+0.00%)
Dec 06, 2019 0.0130 0.0130 0.0130 3 +0.00(+0.00%)
Dec 05, 2019 0.0130 0.0130 0.0130 5 +0.00(+0.00%)
Dec 04, 2019 0.0130 0.0130 0.0130 17 +0.00(+0.00%)
Dec 03, 2019 0.0130 0.0130 0.0130 3 +0.00(+0.00%)
Dec 02, 2019 0.0130 0.0130 0.0130 5 +0.00(+0.00%)
Nov 29, 2019 0.0130 0.0130 0.0130 27 +0.00(+0.00%)
Nov 22, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 21, 2019 0.0130 0.0130 0.0130 6 +0.00(+0.00%)
Nov 15, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 14, 2019 0.0130 0.0130 0.0130 29 +0.00(+0.00%)
Nov 12, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 06, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 01, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 31, 2019 0.0130 0.0130 0.0130 50 +0.00(+0.00%)
Oct 30, 2019 0.0130 0.0130 0.0130 63 +0.00(+0.00%)
Oct 29, 2019 0.0130 0.0130 0.0130 4 +0.00(+0.00%)
Oct 28, 2019 0.0130 0.0130 0.0130 2 +0.00(+0.00%)
Oct 25, 2019 0.0130 0.0130 0.0130 1 +0.00(+0.00%)
Oct 23, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 18, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 17, 2019 0.0130 0.0130 0.0130 2 +0.00(+0.00%)
Sep 09, 2019 0.0130 0.0130 0.0130 0 -0.00(-21.21%)
Sep 06, 2019 0.0160 0.0165 0.0160 0.0165 3,600 +0.00(+3.13%)
Sep 05, 2019 0.0165 0.0165 0.0160 0.0160 900 -0.00(-17.95%)
Aug 30, 2019 0.0195 0.0195 0.0195 0 +0.00(+11.43%)
Aug 29, 2019 0.0161 0.0189 0.0161 0.0175 5,526 +0.00(+9.38%)
Aug 28, 2019 0.0156 0.0160 0.0156 0.0160 106,100 +0.00(+14.29%)
Aug 19, 2019 0.0140 0.0140 0.0140 0 -0.00(-4.11%)
Aug 15, 2019 0.0146 0.0146 0.0146 0 +0.00(+4.29%)
Aug 13, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 12, 2019 0.0140 0.0140 0.0140 0.0140 100 -0.00(-2.10%)
Aug 09, 2019 0.0143 0.0143 0.0143 0.0143 200 +0.00(+2.14%)
Aug 07, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 06, 2019 0.0140 0.0210 0.0140 0.0140 47,500 +0.00(+0.00%)
Aug 05, 2019 0.0140 0.0140 0.0140 0.0140 20,000 -0.00(-16.67%)
Aug 02, 2019 0.0140 0.0168 0.0140 0.0168 165,900 +0.00(+40.00%)
Aug 01, 2019 0.0120 0.0120 0.0120 0.0120 5,000 -0.00(-14.29%)
Jul 31, 2019 0.0150 0.0150 0.0140 0.0140 20,000 -0.00(-11.39%)
Jul 30, 2019 0.0158 0.0158 0.0158 0.0158 20,005 -0.00(-12.22%)
Jul 26, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 24, 2019 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jul 23, 2019 0.0150 0.0150 0.0150 0.0150 3,249 +0.00(+4.90%)
Jul 19, 2019 0.0143 0.0143 0.0143 0 -0.00(-13.33%)
Jul 18, 2019 0.0170 0.0170 0.0165 0.0165 10,542 +0.00(+0.00%)
Jul 16, 2019 0.0165 0.0165 0.0165 0 -0.00(-9.84%)
Jul 15, 2019 0.0183 0.0183 0.0183 0.0183 1,700 +0.00(+7.65%)
Jul 10, 2019 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jul 09, 2019 0.0200 0.0200 0.0190 0.0190 360,000 -0.00(-5.00%)
Jul 08, 2019 0.0225 0.0225 0.0200 0.0200 19,316 +0.00(+0.50%)
Jul 03, 2019 0.0199 0.0199 0.0199 0 -0.00(-5.24%)
Jul 02, 2019 0.0165 0.0210 0.0165 0.0210 4,800 -0.00(-11.76%)
Jun 27, 2019 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Jun 26, 2019 0.0200 0.0238 0.0200 0.0238 300 -0.00(-4.80%)
Jun 25, 2019 0.0200 0.0250 0.0200 0.0250 1,100 -0.00(-3.10%)
Jun 20, 2019 0.0258 0.0258 0.0258 0 +0.01(+29.00%)
Jun 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0.0200 500 -0.00(-13.04%)
Jun 13, 2019 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+15.00%)
Jun 12, 2019 0.0220 0.0220 0.0200 0.0200 69,400 -0.00(-9.09%)
Jun 11, 2019 0.0220 0.0220 0.0220 0.0220 21,000 +0.00(+10.00%)
Jun 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0.0200 200 -0.01(-20.00%)
Jun 05, 2019 0.0200 0.0250 0.0200 0.0250 5,800 +0.01(+25.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 2 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-1.48%)
May 31, 2019 0.0203 0.0203 0.0203 0.0203 100 +0.00(+1.50%)
May 30, 2019 0.0250 0.0250 0.0200 0.0200 111,000 -0.01(-20.00%)
May 29, 2019 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-3.85%)
May 24, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 22, 2019 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
May 21, 2019 0.0300 0.0300 0.0300 0.0300 200 +0.00(+11.11%)
May 20, 2019 0.0270 0.0270 0.0270 0.0270 100 +0.01(+28.57%)
May 16, 2019 0.0210 0.0210 0.0210 0 -0.01(-34.37%)
May 15, 2019 0.0320 0.0320 0.0320 0.0320 500 +0.01(+23.08%)
May 14, 2019 0.0263 0.0263 0.0210 0.0260 6,892 +0.00(+0.00%)
May 13, 2019 0.0260 0.0260 0.0260 0.0260 1,420 +0.00(+0.00%)
May 10, 2019 0.0260 0.0260 0.0260 0.0260 300 -0.00(-13.33%)
May 09, 2019 0.0300 0.0300 0.0300 34 +0.00(+0.00%)
May 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
May 06, 2019 0.0260 0.0260 0.0260 0.0260 4,812 +0.00(+0.00%)
May 02, 2019 0.0260 0.0260 0.0260 0 +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.