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 (%)
May 30, 2014 0.2500 0.2500 0.2500 0.2500 4,450 +0.00(+0.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 2,490 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 27, 2014 0.2500 0.2500 0.2500 0.2500 413 -0.00(-0.04%)
May 23, 2014 0.2501 0.2501 0.2501 0 -0.00(-0.75%)
May 22, 2014 0.2600 0.2600 0.2520 0.2520 52,395 -0.01(-3.08%)
May 21, 2014 0.2500 0.2600 0.2500 0.2600 41,650 +0.01(+4.00%)
May 20, 2014 0.2700 0.2700 0.2500 0.2500 26,115 -0.02(-7.41%)
May 19, 2014 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
May 16, 2014 0.2600 0.2600 0.2600 0.2600 56,100 +0.00(+0.00%)
May 15, 2014 0.2600 0.2600 0.2600 0.2600 12,442 +0.00(+0.00%)
May 14, 2014 0.2600 0.2600 0.2600 0.2600 19,170 +0.00(+0.00%)
May 13, 2014 0.2680 0.2680 0.2600 0.2600 9,000 -0.01(-3.70%)
May 12, 2014 0.2580 0.2700 0.2580 0.2700 41,150 +0.01(+3.81%)
May 09, 2014 0.2700 0.2800 0.2601 0.2601 9,281 +0.00(+0.04%)
May 08, 2014 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
May 07, 2014 0.2650 0.2680 0.2600 0.2600 24,775 -0.02(-7.74%)
May 06, 2014 0.2861 0.2861 0.2818 0.2818 11,057 +0.02(+6.34%)
May 05, 2014 0.2696 0.2696 0.2650 0.2650 4,014 +0.00(+0.00%)
May 01, 2014 0.2650 0.2650 0.2650 0.2650 1 +0.00(+0.00%)
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%)
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.