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 (%)
Sep 27, 2013 0.3100 0.3450 0.3100 0.3100 6,000 +0.00(+0.00%)
Sep 26, 2013 0.3100 0.3100 0.3100 0.3100 4,705 -0.02(-6.06%)
Sep 25, 2013 0.3800 0.3800 0.3300 0.3300 29,850 -0.05(-13.16%)
Sep 24, 2013 0.3800 0.3800 0.3800 0.3800 745 +0.00(+0.00%)
Sep 23, 2013 0.3500 0.3800 0.3500 0.3800 4,800 +0.07(+22.58%)
Sep 20, 2013 0.3500 0.3500 0.3100 0.3100 17,417 -0.03(-8.82%)
Sep 19, 2013 0.3400 0.3400 0.3400 0.3400 100 -0.01(-2.86%)
Sep 18, 2013 0.3800 0.3800 0.3500 0.3500 20,500 +0.01(+2.94%)
Sep 17, 2013 0.3600 0.3800 0.3400 0.3400 8,720 -0.02(-5.56%)
Sep 16, 2013 0.3400 0.3800 0.3400 0.3600 40,900 +0.02(+5.88%)
Sep 13, 2013 0.3500 0.3900 0.3400 0.3400 66,719 -0.01(-2.86%)
Sep 12, 2013 0.3200 0.3520 0.3200 0.3500 21,350 +0.03(+9.37%)
Sep 11, 2013 0.3200 0.3200 0.3100 0.3200 15,290 +0.01(+3.23%)
Sep 10, 2013 0.2500 0.3100 0.2500 0.3100 68,600 +0.06(+23.95%)
Sep 09, 2013 0.2500 0.3050 0.2500 0.2501 40,150 +0.00(+0.00%)
Sep 06, 2013 0.2900 0.3000 0.2501 0.2501 3,150 +0.00(+0.00%)
Sep 05, 2013 0.2500 0.3000 0.2500 0.2501 12,467 -0.02(-7.37%)
Sep 04, 2013 0.2500 0.2700 0.2500 0.2700 9,500 +0.02(+8.00%)
Sep 03, 2013 0.2800 0.2800 0.2500 0.2500 857 -0.03(-10.71%)
Aug 30, 2013 0.2800 0.2800 0.2800 0.2800 10,000 +0.03(+11.55%)
Aug 29, 2013 0.2500 0.3100 0.2500 0.2510 18,000 +0.00(+0.40%)
Aug 28, 2013 0.3050 0.3050 0.2500 0.2500 5,700 -0.05(-18.03%)
Aug 27, 2013 0.3050 0.3050 0.3050 0.3050 856 +0.02(+5.17%)
Aug 26, 2013 0.2900 0.2900 0.2900 0.2900 5,100 -0.02(-4.92%)
Aug 23, 2013 0.2800 0.3050 0.2800 0.3050 19,000 +0.02(+8.93%)
Aug 22, 2013 0.2500 0.2800 0.2500 0.2800 10,500 +0.03(+12.00%)
Aug 21, 2013 0.2500 0.2500 0.2500 0.2500 5,400 -0.04(-13.79%)
Aug 20, 2013 0.2900 0.2900 0.2900 0.2900 385 +0.03(+11.54%)
Aug 19, 2013 0.2600 0.2600 0.2600 0.2600 7,411 +0.00(+0.00%)
Aug 16, 2013 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Aug 15, 2013 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 14, 2013 0.3310 0.3310 0.2500 0.2500 36,376 -0.13(-34.21%)
Aug 13, 2013 0.3600 0.4100 0.3200 0.3800 58,183 +0.01(+2.70%)
Aug 12, 2013 0.3700 0.4200 0.2500 0.3700 80,946 +0.12(+48.00%)
Aug 09, 2013 0.2400 0.2500 0.2200 0.2500 31,777 +0.02(+8.70%)
Aug 08, 2013 0.2200 0.2400 0.2200 0.2300 64,534 -0.00(-0.43%)
Aug 07, 2013 0.2100 0.2400 0.2100 0.2310 137,782 +0.01(+2.67%)
Aug 06, 2013 0.2100 0.2250 0.2100 0.2250 42,372 +0.01(+6.64%)
Aug 05, 2013 0.2200 0.2200 0.2110 0.2110 36,102 -0.00(-1.08%)
Aug 02, 2013 0.2133 0.2150 0.2133 0.2133 4,150 -0.02(-7.26%)
Aug 01, 2013 0.2000 0.2300 0.2000 0.2300 13,150 +0.00(+0.00%)
Jul 31, 2013 0.2100 0.2300 0.1800 0.2300 32,000 +0.01(+4.55%)
Jul 30, 2013 0.1803 0.2200 0.1803 0.2200 1,217,333 +0.04(+22.02%)
Jul 29, 2013 0.1803 0.1803 0.1803 0.1803 680 -0.02(-9.85%)
Jul 25, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 24, 2013 0.2050 0.2050 0.2000 0.2000 41,600 -0.00(-2.44%)
Jul 23, 2013 0.2050 0.2050 0.2050 0.2050 1,100 +0.00(+0.00%)
Jul 22, 2013 0.2050 0.2050 0.2050 0.2050 10,300 +0.00(+0.00%)
Jul 19, 2013 0.2300 0.2300 0.2050 0.2050 579 -0.01(-2.38%)
Jul 18, 2013 0.2000 0.2100 0.2000 0.2100 30,000 +0.00(+0.05%)
Jul 17, 2013 0.2000 0.2099 0.2000 0.2099 2,913 -0.00(-0.05%)
Jul 16, 2013 0.2200 0.2200 0.2100 0.2100 10,450 +0.01(+5.00%)
Jul 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 10, 2013 0.2000 0.2000 0.2000 1,800 -0.02(-9.09%)
Jul 09, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jul 08, 2013 0.1801 0.2000 0.1801 0.2000 368 +0.02(+11.05%)
Jul 05, 2013 0.2000 0.2000 0.1801 0.1801 7,175 -0.02(-9.95%)
Jul 03, 2013 0.1999 0.2000 0.1999 0.2000 24,500 +0.03(+14.29%)
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.