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
Last 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 (%)
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%)
Feb 03, 2014 0.3130 0.3200 0.3130 0.3200 1,605 -0.01(-1.78%)
Jan 31, 2014 0.3130 0.3258 0.3130 0.3258 0 -0.01(-2.28%)
Jan 29, 2014 0.3334 0.3334 0.3334 0 -0.01(-1.94%)
Jan 28, 2014 0.3300 0.3400 0.3051 0.3400 21,600 -0.01(-2.86%)
Jan 27, 2014 0.3250 0.3500 0.3250 0.3500 12,800 +0.02(+6.06%)
Jan 24, 2014 0.3300 0.3500 0.3250 0.3300 0 -0.02(-7.04%)
Jan 23, 2014 0.3500 0.3650 0.3250 0.3550 59,991 +0.01(+1.72%)
Jan 22, 2014 0.3100 0.3750 0.3100 0.3490 170,027 +0.05(+18.71%)
Jan 21, 2014 0.2700 0.3100 0.2700 0.2940 5,019 +0.02(+8.85%)
Jan 17, 2014 0.2701 0.2701 0.2701 0 -0.04(-12.87%)
Jan 16, 2014 0.2800 0.3100 0.2700 0.3100 26,567 +0.03(+10.71%)
Jan 15, 2014 0.2800 0.2800 0.2800 0.2800 5,401 +0.00(+0.00%)
Jan 14, 2014 0.2899 0.2899 0.2600 0.2800 10,976 +0.01(+3.67%)
Jan 10, 2014 0.2701 0.2701 0.2701 0 +0.00(+0.00%)
Jan 09, 2014 0.2701 0.2701 0.2701 0.2701 2,749 -0.02(-6.86%)
Jan 08, 2014 0.2801 0.2900 0.2801 0.2900 21,219 -0.03(-9.38%)
Jan 07, 2014 0.2800 0.3200 0.2640 0.3200 38,973 +0.05(+18.52%)
Jan 06, 2014 0.2450 0.2700 0.2450 0.2700 34,100 +0.02(+8.00%)
Jan 03, 2014 0.2500 0.2500 0.2420 0.2500 0 -0.00(-1.19%)
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.