Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Therapeutics Corp (OP: CAPS )

4.625 UNCHANGED
Last Price Updated: 11:28 AM EDT, May 10, 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 (%)
Apr 30, 2019 0.0270 0.0270 0.0270 20 +0.00(+0.00%)
Apr 29, 2019 0.0270 0.0270 0.0270 0.0270 6,000 -0.00(-10.00%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 2,600 +0.00(+15.38%)
Apr 24, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Apr 22, 2019 0.0260 0.0260 0.0260 0.0260 10,800 +0.00(+0.00%)
Apr 18, 2019 0.0280 0.0280 0.0260 0.0260 600 +0.00(+0.00%)
Apr 16, 2019 0.0260 0.0260 0.0260 0 -0.01(-16.93%)
Apr 12, 2019 0.0313 0.0313 0.0313 0 -0.00(-3.69%)
Apr 10, 2019 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 08, 2019 0.0325 0.0325 0.0325 0 +0.00(+4.84%)
Apr 01, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 29, 2019 0.0310 0.0310 0.0310 50 +0.00(+0.00%)
Mar 28, 2019 0.0310 0.0310 0.0310 0.0310 3,225 +0.00(+0.00%)
Mar 27, 2019 0.0310 0.0310 0.0310 0.0310 223 -0.00(-6.06%)
Mar 26, 2019 0.0330 0.0330 0.0330 0.0330 1,570 -0.00(-9.09%)
Mar 22, 2019 0.0363 0.0363 0.0363 0 +0.00(+10.67%)
Mar 21, 2019 0.0328 0.0328 0.0328 0.0328 10,000 +0.00(+5.81%)
Mar 20, 2019 0.0310 0.0380 0.0310 0.0310 70,167 +0.00(+0.00%)
Mar 12, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 07, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 06, 2019 0.0310 0.0310 0.0310 33 +0.00(+0.00%)
Mar 05, 2019 0.0310 0.0310 0.0310 0.0310 250 +0.00(+0.00%)
Mar 04, 2019 0.0310 0.0310 0.0310 0.0310 1,171 -0.00(-6.91%)
Feb 28, 2019 0.0333 0.0333 0.0333 0 -0.00(-4.86%)
Feb 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Feb 25, 2019 0.0380 0.0380 0.0311 0.0380 5,000 +0.01(+22.19%)
Feb 22, 2019 0.0311 0.0311 0.0311 0.0311 200 -0.01(-18.16%)
Feb 21, 2019 0.0282 0.0380 0.0282 0.0380 54,213 +0.00(+0.00%)
Feb 20, 2019 0.0280 0.0380 0.0280 0.0380 40,200 +0.01(+35.71%)
Feb 19, 2019 0.0280 0.0280 0.0280 0.0280 10,000 -0.01(-21.13%)
Feb 14, 2019 0.0355 0.0355 0.0355 0 +0.00(+6.61%)
Feb 13, 2019 0.0333 0.0333 0.0333 0.0333 3,000 -0.00(-3.48%)
Feb 12, 2019 0.0290 0.0349 0.0290 0.0345 26,700 +0.00(+7.81%)
Feb 11, 2019 0.0313 0.0320 0.0313 0.0320 28,010 +0.01(+28.00%)
Feb 08, 2019 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 3,200 -0.00(-13.79%)
Feb 06, 2019 0.0290 0.0290 0.0290 0.0290 250 +0.00(+5.45%)
Feb 05, 2019 0.0250 0.0314 0.0250 0.0275 17,339 -0.01(-19.12%)
Feb 04, 2019 0.0270 0.0340 0.0270 0.0340 11,187 +0.01(+36.00%)
Feb 01, 2019 0.0290 0.0290 0.0250 0.0250 12,000 -0.00(-16.67%)
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%)
Nov 01, 2018 0.0520 0.0599 0.0520 0.0599 4,500 +0.00(+0.00%)
Oct 29, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Oct 23, 2018 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Oct 22, 2018 0.0580 0.0600 0.0580 0.0600 1,000 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Oct 16, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 11, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 10, 2018 0.0520 0.0520 0.0520 0.0520 400 +0.00(+0.00%)
Oct 05, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 01, 2018 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Sep 28, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+5.77%)
Sep 27, 2018 0.0520 0.0520 0.0520 0.0520 1,300 +0.00(+0.00%)
Sep 26, 2018 0.0520 0.0520 0.0520 0.0520 6,000 +0.00(+0.00%)
Sep 21, 2018 0.0520 0.0520 0.0520 0 -0.00(-0.38%)
Sep 20, 2018 0.0522 0.0522 0.0522 0.0522 210 +0.00(+0.38%)
Sep 19, 2018 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Sep 18, 2018 0.0520 0.0520 0.0520 0.0520 141 +0.00(+0.00%)
Sep 17, 2018 0.0520 0.0520 0.0520 3 +0.00(+0.00%)
Sep 13, 2018 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Sep 12, 2018 0.0530 0.0530 0.0530 0.0530 4,000 +0.00(+1.73%)
Sep 11, 2018 0.0521 0.0521 0.0521 0.0521 100 +0.00(+0.19%)
Sep 10, 2018 0.0520 0.0520 0.0520 0.0520 2,000 +0.00(+4.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Sep 05, 2018 0.0520 0.0555 0.0520 0.0520 4,424 -0.00(-3.35%)
Sep 04, 2018 0.0520 0.0538 0.0520 0.0538 6,000 +0.00(+3.46%)
Aug 31, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 30, 2018 0.0520 0.0520 0.0520 10 +0.00(+0.00%)
Aug 28, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 23, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 22, 2018 0.0520 0.0598 0.0520 0.0520 17,295 +0.00(+4.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 41 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0.0500 1,013 -0.00(-0.99%)
Aug 16, 2018 0.0505 0.0505 0.0505 0 +0.00(+1.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 6,310 +0.00(+0.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 56 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0 -0.00(-0.99%)
Aug 08, 2018 0.0505 0.0505 0.0505 0 -0.00(-5.96%)
Aug 07, 2018 0.0574 0.0574 0.0503 0.0537 25,160 +0.00(+6.76%)
Aug 06, 2018 0.0503 0.0503 0.0503 43 +0.00(+0.00%)
Aug 03, 2018 0.0503 0.0503 0.0503 0.0503 100 -0.00(-0.59%)
Aug 02, 2018 0.0506 0.0506 0.0506 0.0506 1,200 +0.00(+1.00%)
Jul 31, 2018 0.0501 0.0501 0.0501 0 -0.00(-7.05%)
Jul 26, 2018 0.0539 0.0539 0.0539 0 +0.00(+7.80%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 8,349 -0.00(-7.27%)
Jul 20, 2018 0.0539 0.0539 0.0539 0 +0.00(+7.84%)
Jul 19, 2018 0.0500 0.0500 0.0500 0.0500 1,001 +0.00(+0.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-7.27%)
Jul 16, 2018 0.0539 0.0539 0.0539 5 +0.00(+7.84%)
Jul 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0.0500 725 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.27%)
Jun 19, 2018 0.0539 0.0539 0.0539 0.0539 250 +0.00(+7.84%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 350 +0.00(+0.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0539 0.0490 0.0500 84,743 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0500 0.0490 0.0500 219,725 +0.00(+0.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 790 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 3,399 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0500 0.0500 0.0500 830 +0.00(+0.00%)
Jun 01, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2018 0.0500 0.0500 0.0500 0.0500 2,675 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0490 0.0500 54,224 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0500 0.0500 15,504 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 21, 2018 0.0550 0.0550 0.0550 13 +0.00(+10.00%)
May 18, 2018 0.0500 0.0500 0.0490 0.0500 72,963 +0.00(+0.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 08, 2018 0.0500 0.0600 0.0500 0.0600 30,000 +0.01(+20.00%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 50,965 +0.00(+6.38%)
May 03, 2018 0.0470 0.0470 0.0470 0 -0.00(-2.49%)
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.