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
Streaming Delayed 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 29, 2014 0.2650 0.2650 0.2650 0 -0.02(-8.59%)
Apr 28, 2014 0.2799 0.2899 0.2799 0.2899 2,100 +0.03(+11.50%)
Apr 25, 2014 0.2600 0.2600 0.2600 0.2600 2,900 +0.00(+0.00%)
Apr 24, 2014 0.2600 0.2600 0.2501 0.2600 9,159 +0.01(+2.00%)
Apr 22, 2014 0.2549 0.2549 0.2549 0 +0.00(+1.92%)
Apr 21, 2014 0.2501 0.2501 0.2501 0.2501 1,787 -0.02(-7.37%)
Apr 17, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Apr 16, 2014 0.2500 0.2900 0.2500 0.2900 75,944 +0.04(+15.95%)
Apr 15, 2014 0.2700 0.2700 0.2501 0.2501 3,256 -0.01(-5.62%)
Apr 14, 2014 0.2650 0.2650 0.2650 0.2650 100 +0.01(+5.83%)
Apr 11, 2014 0.2900 0.3000 0.2504 0.2504 0 -0.05(-16.53%)
Apr 10, 2014 0.2301 0.3000 0.2301 0.3000 16,831 +0.00(+0.00%)
Apr 09, 2014 0.2900 0.3000 0.2900 0.3000 19,000 +0.00(+0.03%)
Apr 08, 2014 0.2600 0.3000 0.2600 0.2999 37,300 +0.05(+19.96%)
Apr 07, 2014 0.2450 0.2500 0.2450 0.2500 10,994 +0.00(+0.00%)
Apr 04, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 03, 2014 0.2500 0.2600 0.2500 0.2600 4,311 +0.00(+0.00%)
Apr 02, 2014 0.2700 0.2700 0.2510 0.2600 4,200 +0.01(+1.96%)
Apr 01, 2014 0.2800 0.2800 0.2550 0.2550 4,697 -0.03(-8.93%)
Mar 31, 2014 0.2800 0.2800 0.2600 0.2800 10,400 +0.02(+7.69%)
Mar 28, 2014 0.2700 0.2800 0.2500 0.2600 0 +0.01(+4.00%)
Mar 27, 2014 0.2500 0.2500 0.2400 0.2500 5,000 +0.00(+0.00%)
Mar 26, 2014 0.2500 0.2540 0.2500 0.2500 18,650 +0.00(+0.00%)
Mar 25, 2014 0.2700 0.2700 0.2500 0.2500 9,614 -0.01(-2.00%)
Mar 24, 2014 0.2500 0.2700 0.2500 0.2551 55,918 +0.01(+2.04%)
Mar 21, 2014 0.2650 0.2650 0.2500 0.2500 26,500 -0.02(-5.66%)
Mar 20, 2014 0.2650 0.2800 0.2650 0.2650 9,764 -0.01(-1.85%)
Mar 19, 2014 0.2700 0.2700 0.2700 0.2700 30,600 +0.01(+1.89%)
Mar 18, 2014 0.2800 0.2900 0.2600 0.2650 20,043 -0.02(-5.36%)
Mar 17, 2014 0.2600 0.2800 0.2600 0.2800 8,677 +0.02(+7.69%)
Mar 14, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 13, 2014 0.2700 0.2860 0.2700 0.2700 23,040 -0.02(-6.90%)
Mar 12, 2014 0.2750 0.2900 0.2750 0.2900 8,050 -0.01(-3.33%)
Mar 11, 2014 0.3000 0.3000 0.3000 0.3000 269 +0.01(+3.45%)
Mar 10, 2014 0.2700 0.2900 0.2700 0.2900 5,195 +0.02(+7.41%)
Mar 07, 2014 0.2700 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Mar 06, 2014 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+1.40%)
Mar 05, 2014 0.2860 0.2860 0.2860 0.2860 24,200 +0.00(+1.13%)
Mar 04, 2014 0.2900 0.2900 0.2810 0.2828 1,025 +0.00(+1.00%)
Mar 03, 2014 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.04%)
Feb 28, 2014 0.2600 0.2799 0.2560 0.2799 0 +0.01(+5.62%)
Feb 27, 2014 0.2650 0.2650 0.2650 0.2650 73,900 +0.01(+1.92%)
Feb 26, 2014 0.2650 0.2650 0.2600 0.2600 24,082 +0.01(+1.96%)
Feb 25, 2014 0.2800 0.2820 0.2550 0.2550 56,535 -0.03(-10.53%)
Feb 24, 2014 0.2850 0.2850 0.2850 0.2850 2,500 +0.00(+0.00%)
Feb 21, 2014 0.2949 0.2949 0.2850 0.2850 0 -0.01(-3.36%)
Feb 19, 2014 0.2949 0.2949 0.2949 0.2949 0 -0.00(-0.03%)
Feb 18, 2014 0.2922 0.2951 0.2922 0.2950 15,981 -0.00(-1.47%)
Feb 14, 2014 0.2994 0.2994 0.2994 0 -0.00(-0.20%)
Feb 12, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 11, 2014 0.3500 0.3500 0.3200 0.3200 4,778 -0.03(-8.57%)
Feb 10, 2014 0.3074 0.3500 0.3074 0.3500 90,686 +0.05(+16.67%)
Feb 07, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 06, 2014 0.3250 0.3250 0.3000 0.3000 6,350 -0.01(-4.15%)
Feb 05, 2014 0.3130 0.3130 0.3130 0.3130 4,718 +0.00(+0.00%)
Feb 04, 2014 0.3130 0.3130 0.3130 0.3130 950 -0.01(-2.19%)
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.