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: 1:17 PM EDT, May 28, 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 31, 2013 0.1850 0.1850 0.1700 0.1700 56,200 -0.05(-22.69%)
May 30, 2013 0.2149 0.2199 0.2149 0.2199 2,000 +0.04(+22.03%)
May 29, 2013 0.1802 0.1860 0.1802 0.1802 26,692 -0.00(-2.59%)
May 28, 2013 0.1802 0.2100 0.1802 0.1850 1,312 +0.00(+2.72%)
May 24, 2013 0.2098 0.2098 0.1801 0.1801 6,000 -0.00(-2.65%)
May 23, 2013 0.1900 0.1900 0.1850 0.1850 5,000 -0.02(-11.82%)
May 22, 2013 0.1900 0.2098 0.1900 0.2098 5,000 +0.02(+10.42%)
May 21, 2013 0.1900 0.1900 0.1900 0.1900 12,257 +0.01(+2.70%)
May 20, 2013 0.1850 0.1850 0.1850 0.1850 520 -0.02(-11.82%)
May 17, 2013 0.1850 0.2098 0.1850 0.2098 500 +0.03(+16.56%)
May 16, 2013 0.1800 0.1900 0.1750 0.1800 39,051 -0.00(-1.37%)
May 15, 2013 0.1800 0.1900 0.1800 0.1825 16,175 -0.01(-3.95%)
May 13, 2013 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
May 10, 2013 0.1800 0.1900 0.1800 0.1900 8,000 +0.00(+0.00%)
May 09, 2013 0.1800 0.1900 0.1800 0.1900 19,100 +0.00(+0.00%)
May 08, 2013 0.1900 0.1900 0.1701 0.1900 5,100 +0.01(+5.56%)
May 07, 2013 0.1900 0.1900 0.1800 0.1800 14,250 +0.00(+0.00%)
May 06, 2013 0.1800 0.1900 0.1703 0.1800 123,410 -0.02(-10.00%)
May 03, 2013 0.1700 0.2000 0.1700 0.2000 19,393 +0.02(+8.11%)
May 02, 2013 0.1850 0.1850 0.1850 0.1850 283 +0.00(+2.21%)
May 01, 2013 0.2010 0.2010 0.1810 0.1810 33,554 -0.02(-9.95%)
Apr 30, 2013 0.2010 0.2098 0.2010 0.2010 5,625 +0.00(+0.00%)
Apr 29, 2013 0.2010 0.2010 0.2010 0.2010 6,077 +0.00(+0.00%)
Apr 26, 2013 0.2010 0.2010 0.2010 0.2010 11,525 +0.00(+0.00%)
Apr 25, 2013 0.2110 0.2110 0.2010 0.2010 147,619 -0.01(-4.29%)
Apr 24, 2013 0.2100 0.2100 0.2100 0.2100 8,503 +0.00(+0.00%)
Apr 23, 2013 0.2150 0.2150 0.2000 0.2100 54,028 -0.00(-0.19%)
Apr 22, 2013 0.2104 0.2104 0.2104 0.2104 25,400 +0.00(+0.00%)
Apr 18, 2013 0.2104 0.2104 0.2104 0 +0.00(+0.00%)
Apr 16, 2013 0.2104 0.2104 0.2104 0 +0.00(+0.05%)
Apr 15, 2013 0.2200 0.2200 0.2103 0.2103 6,307 +0.00(+0.10%)
Apr 10, 2013 0.2101 0.2101 0.2101 0 -0.03(-11.72%)
Apr 09, 2013 0.2101 0.2380 0.2101 0.2380 16,143 +0.03(+13.28%)
Apr 08, 2013 0.2101 0.2101 0.2101 0.2101 44,810 +0.00(+0.05%)
Apr 05, 2013 0.2101 0.2101 0.2100 0.2100 3,000 -0.03(-11.76%)
Apr 04, 2013 0.2101 0.2380 0.2101 0.2380 12,145 +0.00(+0.00%)
Apr 03, 2013 0.2189 0.2380 0.2189 0.2380 39,635 -0.00(-0.42%)
Apr 02, 2013 0.2200 0.2400 0.2200 0.2390 48,880 +0.02(+8.64%)
Apr 01, 2013 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Mar 28, 2013 0.2400 0.2400 0.2200 0.2300 17,935 +0.01(+4.55%)
Mar 27, 2013 0.2150 0.2200 0.2150 0.2200 1,351 -0.02(-8.33%)
Mar 26, 2013 0.1999 0.2400 0.1999 0.2400 52,052 +0.04(+23.08%)
Mar 25, 2013 0.1853 0.2200 0.1853 0.1950 21,813 +0.01(+7.08%)
Mar 22, 2013 0.1821 0.1821 0.1821 0.1821 35,963 -0.04(-17.23%)
Mar 21, 2013 0.2200 0.2200 0.2200 0.2200 145 +0.00(+0.00%)
Mar 20, 2013 0.1820 0.2200 0.1820 0.2200 25,300 +0.02(+10.00%)
Mar 19, 2013 0.2199 0.2199 0.2000 0.2000 13,550 -0.02(-9.09%)
Mar 18, 2013 0.1820 0.2289 0.1820 0.2200 14,600 +0.04(+21.55%)
Mar 15, 2013 0.1810 0.2300 0.1810 0.1810 47,687 -0.06(-24.24%)
Mar 14, 2013 0.2021 0.2389 0.2020 0.2389 45,961 -0.00(-0.46%)
Mar 13, 2013 0.2498 0.2498 0.2400 0.2400 3,300 -0.01(-3.96%)
Mar 11, 2013 0.2499 0.2499 0.2499 0 +0.04(+21.37%)
Mar 08, 2013 0.2059 0.2059 0.2059 0.2059 2,450 +0.00(+0.10%)
Mar 07, 2013 0.2057 0.2057 0.2057 0.2057 1,000 +0.00(+0.05%)
Mar 06, 2013 0.2056 0.2056 0.2056 0.2056 2,000 -0.01(-6.55%)
Mar 05, 2013 0.2050 0.2500 0.2050 0.2200 27,610 +0.01(+6.85%)
Mar 04, 2013 0.2500 0.2500 0.2059 0.2059 3,350 +0.00(+0.29%)
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.