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 (%)
Aug 29, 2014 0.2960 0.2960 0.2960 0 -0.02(-6.21%)
Aug 28, 2014 0.2520 0.3380 0.2520 0.3156 24,510 +0.01(+1.81%)
Aug 27, 2014 0.2701 0.3400 0.2701 0.3100 34,879 +0.02(+6.90%)
Aug 26, 2014 0.2650 0.2900 0.2650 0.2900 11,325 +0.02(+7.41%)
Aug 25, 2014 0.2650 0.3000 0.2650 0.2700 58,252 +0.01(+1.89%)
Aug 22, 2014 0.2600 0.2650 0.2600 0.2650 25,618 +0.01(+1.92%)
Aug 21, 2014 0.2600 0.2600 0.2600 0.2600 9,470 -0.01(-1.89%)
Aug 20, 2014 0.2520 0.2650 0.2520 0.2650 47,571 +0.01(+4.74%)
Aug 19, 2014 0.2551 0.2700 0.2530 0.2530 34,829 -0.03(-9.32%)
Aug 18, 2014 0.2501 0.2790 0.2501 0.2790 5,775 +0.03(+11.56%)
Aug 15, 2014 0.2501 0.2501 0.2501 0.2501 6,346 +0.00(+0.00%)
Aug 14, 2014 0.2500 0.2500 0.2501 1,653 +0.00(+0.04%)
Aug 13, 2014 0.2501 0.2501 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 12, 2014 0.2501 0.2501 0.2500 0.2500 19,535 -0.00(-0.79%)
Aug 11, 2014 0.2501 0.2520 0.2501 0.2520 10,500 +0.00(+0.76%)
Aug 08, 2014 0.2500 0.2501 0.2500 0.2501 37,291 +0.00(+0.04%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.01(-4.76%)
Jul 30, 2014 0.2625 0.2625 0.2625 0 +0.02(+6.71%)
Jul 29, 2014 0.2100 0.2600 0.2100 0.2460 5,000 -0.03(-11.83%)
Jul 28, 2014 0.2100 0.2790 0.2100 0.2790 1,000 +0.03(+11.60%)
Jul 25, 2014 0.2500 0.2500 0.2500 0.2500 3,074 +0.00(+1.63%)
Jul 24, 2014 0.2500 0.2500 0.2460 0.2460 7,691 -0.00(-1.60%)
Jul 22, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 21, 2014 0.2500 0.2500 0.2500 0.2500 3,384 +0.00(+0.00%)
Jul 18, 2014 0.2460 0.2800 0.2460 0.2500 8,417 +0.00(+0.00%)
Jul 17, 2014 0.2450 0.2500 0.2450 0.2500 5,090 +0.00(+1.30%)
Jul 16, 2014 0.2460 0.2468 0.2460 0.2468 5,400 -0.00(-1.28%)
Jul 14, 2014 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Jul 11, 2014 0.2450 0.2600 0.2450 0.2500 21,300 +0.01(+2.04%)
Jul 09, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 07, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 03, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.81%)
Jul 02, 2014 0.2760 0.2760 0.2601 0.2601 5,000 -0.02(-7.11%)
Jul 01, 2014 0.2602 0.2800 0.2601 0.2800 9,635 -0.02(-6.67%)
Jun 30, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.06(+24.48%)
Jun 27, 2014 0.2600 0.3300 0.2410 0.2410 87,464 +0.00(+0.37%)
Jun 25, 2014 0.2401 0.2401 0.2401 0 +0.00(+0.04%)
Jun 24, 2014 0.2450 0.2450 0.2350 0.2400 132,046 -0.01(-2.04%)
Jun 23, 2014 0.2634 0.2634 0.2450 0.2450 9,724 +0.01(+2.08%)
Jun 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 17, 2014 0.2401 0.2750 0.2400 0.2400 30,691 -0.02(-7.69%)
Jun 16, 2014 0.2650 0.2749 0.2401 0.2600 27,250 +0.01(+4.00%)
Jun 13, 2014 0.2648 0.2649 0.2500 0.2500 25,318 +0.01(+4.17%)
Jun 12, 2014 0.2301 0.2641 0.2301 0.2400 69,103 -0.02(-9.40%)
Jun 11, 2014 0.2648 0.2649 0.2300 0.2649 49,091 +0.04(+20.41%)
Jun 10, 2014 0.2250 0.2329 0.2200 0.2200 25,000 +0.01(+4.76%)
Jun 06, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.98%)
Jun 05, 2014 0.2210 0.2210 0.2210 0.2210 236 -0.05(-18.09%)
Jun 04, 2014 0.2500 0.2698 0.2100 0.2698 97,150 +0.00(+0.00%)
Jun 03, 2014 0.2500 0.2698 0.2500 0.2698 45,115 +0.02(+7.92%)
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.