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 (%)
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%)
May 01, 2015 0.1665 0.1700 0.1600 0.1700 33,000 +0.00(+0.00%)
Apr 30, 2015 0.1650 0.1800 0.1650 0.1700 45,000 +0.00(+0.00%)
Apr 29, 2015 0.1700 0.1700 0.1700 0.1700 25,718 +0.00(+0.00%)
Apr 28, 2015 0.1700 0.1700 0.1700 0.1700 150 +0.01(+6.25%)
Apr 27, 2015 0.1630 0.1630 0.1600 0.1600 750 +0.00(+0.00%)
Apr 24, 2015 0.1600 0.1600 0.1600 0.1600 833 +0.00(+0.00%)
Apr 23, 2015 0.1502 0.1600 0.1502 0.1600 21,550 +0.01(+6.67%)
Apr 22, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-4.15%)
Apr 21, 2015 0.1530 0.1565 0.1530 0.1565 5,505 +0.00(+2.29%)
Apr 20, 2015 0.1530 0.1530 0.1530 0.1530 5,179 -0.01(-4.38%)
Apr 16, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 15, 2015 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.60%)
Apr 14, 2015 0.1650 0.1695 0.1501 0.1501 41,834 -0.01(-9.03%)
Apr 13, 2015 0.1650 0.1650 0.1650 0.1650 807 +0.00(+0.00%)
Apr 10, 2015 0.1650 0.1650 0.1650 0.1650 1,145 +0.00(+0.00%)
Apr 09, 2015 0.1650 0.1650 0.1650 0.1650 10,200 -0.00(-0.06%)
Apr 08, 2015 0.1651 0.1651 0.1651 0.1651 300 +0.00(+0.06%)
Apr 02, 2015 0.1650 0.1650 0.1650 65 -0.01(-2.94%)
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.