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 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2017 0.0540 0.0550 0.0540 0.0550 50,000 +0.00(+1.85%)
Mar 28, 2017 0.0560 0.0560 0.0540 0.0540 14,899 -0.00(-8.47%)
Mar 27, 2017 0.0590 0.0605 0.0590 0.0590 16,100 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0590 0.0590 0.0590 3,700 -0.00(-1.67%)
Mar 23, 2017 0.0610 0.0610 0.0600 0.0600 31,000 -0.00(-3.23%)
Mar 22, 2017 0.0620 0.0620 0.0620 0.0620 34,150 -0.00(-1.59%)
Mar 21, 2017 0.0620 0.0630 0.0620 0.0630 42,000 -0.00(-3.08%)
Mar 20, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Mar 17, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Mar 16, 2017 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Mar 15, 2017 0.0700 0.0700 0.0650 0.0650 31,722 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0800 0.0650 0.0650 32,650 -0.01(-13.33%)
Mar 13, 2017 0.0780 0.0780 0.0750 0.0750 70,200 -0.00(-3.85%)
Mar 10, 2017 0.0780 0.0780 0.0780 0.0780 500 -0.00(-0.89%)
Mar 09, 2017 0.0787 0.0787 0.0787 0.0787 1,350 +0.00(+0.90%)
Mar 08, 2017 0.0780 0.0800 0.0780 0.0780 15,150 +0.00(+0.00%)
Mar 07, 2017 0.0800 0.0800 0.0780 0.0780 42,240 -0.00(-3.88%)
Mar 06, 2017 0.0860 0.0860 0.0800 0.0812 65,540 -0.01(-8.90%)
Mar 03, 2017 0.0900 0.0900 0.0860 0.0891 42,300 -0.01(-5.84%)
Mar 02, 2017 0.1100 0.1100 0.0946 0.0946 14,580 -0.01(-5.40%)
Mar 01, 2017 0.0900 0.1000 0.0900 0.1000 43,422 +0.01(+11.11%)
Feb 28, 2017 0.1000 0.1000 0.0900 0.0900 26,419 -0.01(-10.00%)
Feb 27, 2017 0.0950 0.1100 0.0900 0.1000 263,457 +0.02(+21.95%)
Feb 24, 2017 0.0820 0.0820 0.0820 0.0820 18,000 +0.00(+0.00%)
Feb 22, 2017 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Feb 21, 2017 0.0820 0.0820 0.0820 0.0820 10,050 +0.00(+0.00%)
Feb 17, 2017 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Feb 16, 2017 0.0820 0.0820 0.0820 0.0820 100 -0.01(-8.89%)
Feb 14, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 13, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 10, 2017 0.0800 0.0800 0.0800 0.0800 10,500 -0.01(-5.88%)
Feb 09, 2017 0.0850 0.0850 0.0850 0.0850 12,138 +0.00(+0.00%)
Feb 08, 2017 0.0850 0.0850 0.0850 0.0850 200 -0.00(-5.56%)
Feb 07, 2017 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+5.88%)
Feb 06, 2017 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Feb 03, 2017 0.0850 0.0850 0.0850 0.0850 2,578 -0.00(-4.49%)
Feb 01, 2017 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Jan 31, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 27, 2017 0.0850 0.0850 0.0850 4 -0.00(-5.56%)
Jan 26, 2017 0.0900 0.0900 0.0900 0.0900 10,550 -0.00(-0.55%)
Jan 25, 2017 0.0900 0.0905 0.0900 0.0905 1,100 +0.00(+0.56%)
Jan 24, 2017 0.0909 0.0909 0.0900 0.0900 39,460 +0.00(+0.00%)
Jan 23, 2017 0.0900 0.0900 0.0900 0.0900 110 +0.00(+0.00%)
Jan 19, 2017 0.0900 0.0900 0.0900 12 +0.00(+0.00%)
Jan 18, 2017 0.0900 0.0900 0.0900 0.0900 1,008 -0.00(-4.26%)
Jan 17, 2017 0.0950 0.0970 0.0940 0.0940 13,450 -0.00(-1.05%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 85 +0.00(+0.00%)
Jan 09, 2017 0.0990 0.1000 0.0950 0.1000 13,988 +0.01(+5.26%)
Jan 06, 2017 0.0900 0.0950 0.0900 0.0950 56,198 +0.01(+5.56%)
Jan 05, 2017 0.0860 0.0900 0.0820 0.0900 19,956 +0.01(+9.76%)
Jan 04, 2017 0.0700 0.0820 0.0700 0.0820 91,207 +0.00(+2.50%)
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.