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 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 4, 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 (%)
Jan 31, 2019 0.0330 0.0330 0.0300 0.0300 30,000 -0.00(-6.25%)
Jan 30, 2019 0.0280 0.0320 0.0220 0.0320 38,770 +0.01(+47.47%)
Jan 29, 2019 0.0217 0.0217 0.0217 0.0217 1,000 -0.00(-11.43%)
Jan 28, 2019 0.0245 0.0245 0.0245 0.0245 5,000 -0.01(-30.00%)
Jan 25, 2019 0.0210 0.0350 0.0210 0.0350 11,800 +0.00(+1.74%)
Jan 22, 2019 0.0344 0.0344 0.0344 0 +0.00(+0.00%)
Jan 17, 2019 0.0344 0.0344 0.0344 0 +0.00(+12.79%)
Jan 16, 2019 0.0305 0.0305 0.0305 0.0305 525 +0.01(+45.24%)
Jan 14, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jan 10, 2019 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Jan 09, 2019 0.0200 0.0220 0.0200 0.0220 20,728 +0.00(+10.00%)
Jan 08, 2019 0.0170 0.0220 0.0170 0.0200 8,227 -0.00(-3.85%)
Jan 04, 2019 0.0208 0.0208 0.0208 0 +0.00(+13.66%)
Jan 02, 2019 0.0183 0.0183 0.0183 0 +0.00(+1.67%)
Dec 31, 2018 0.0220 0.0220 0.0180 0.0180 32,100 -0.00(-7.69%)
Dec 28, 2018 0.0160 0.0195 0.0160 0.0195 85,500 +0.00(+18.90%)
Dec 27, 2018 0.0170 0.0200 0.0120 0.0164 2,632,791 -0.00(-18.00%)
Dec 26, 2018 0.0170 0.0200 0.0160 0.0200 63,500 +0.00(+17.65%)
Dec 24, 2018 0.0170 0.0170 0.0170 0.0170 2,300 -0.00(-8.11%)
Dec 21, 2018 0.0187 0.0200 0.0170 0.0185 102,700 +0.00(+0.00%)
Dec 20, 2018 0.0200 0.0200 0.0185 0.0185 71,000 -0.00(-11.90%)
Dec 19, 2018 0.0210 0.0210 0.0180 0.0210 697,972 -0.00(-16.00%)
Dec 18, 2018 0.0290 0.0290 0.0200 0.0250 128,900 -0.00(-14.68%)
Dec 17, 2018 0.0350 0.0350 0.0290 0.0293 184,300 -0.01(-24.87%)
Dec 14, 2018 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-7.14%)
Dec 13, 2018 0.0440 0.0440 0.0400 0.0420 206,046 -0.00(-8.70%)
Dec 12, 2018 0.0490 0.0490 0.0460 0.0460 137,850 +0.00(+0.00%)
Dec 11, 2018 0.0460 0.0460 0.0460 0.0460 36,860 -0.00(-0.43%)
Dec 07, 2018 0.0462 0.0462 0.0462 10 +0.00(+0.00%)
Dec 06, 2018 0.0462 0.0462 0.0462 0 +0.00(+0.43%)
Dec 04, 2018 0.0500 0.0500 0.0460 0.0460 25,100 +0.00(+0.00%)
Dec 03, 2018 0.0520 0.0520 0.0460 0.0460 166,750 -0.01(-11.54%)
Nov 30, 2018 0.0520 0.0520 0.0520 0.0520 13,900 +0.00(+0.00%)
Nov 29, 2018 0.0520 0.0520 0.0520 0.0520 2,501 +0.00(+1.96%)
Nov 28, 2018 0.0520 0.0520 0.0510 0.0510 50,000 -0.00(-1.92%)
Nov 26, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Nov 23, 2018 0.0520 0.0520 0.0520 0.0520 500 -0.00(-5.80%)
Nov 21, 2018 0.0552 0.0552 0.0552 0 +0.00(+6.15%)
Nov 20, 2018 0.0520 0.0520 0.0520 0.0520 4,200 +0.00(+0.00%)
Nov 19, 2018 0.0521 0.0521 0.0520 0.0520 5,000 +0.00(+0.00%)
Nov 16, 2018 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Nov 13, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Nov 12, 2018 0.0520 0.0520 0.0520 13 +0.00(+0.00%)
Nov 09, 2018 0.0520 0.0520 0.0520 13 +0.00(+0.00%)
Nov 08, 2018 0.0520 0.0520 0.0520 0.0520 1,400 +0.00(+0.00%)
Nov 07, 2018 0.0599 0.0599 0.0520 0.0520 2,280 -0.00(-7.14%)
Nov 06, 2018 0.0520 0.0560 0.0520 0.0560 2,924 -0.00(-6.51%)
Nov 02, 2018 0.0599 0.0599 0.0599 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.