Capstone Therapeutics Corp (OP: CAPS)
0.2650 USD  +0.0050 (+1.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 0.2600 0.2650 0.2600 0.2650 25,618 +0.01(+1.92%)
Aug 21, 2014 0.2600 0.2600 0.2600 0.2600 9,470 -0.01(-1.89%)
Aug 20, 2014 0.2520 0.2650 0.2520 0.2650 47,571 +0.01(+4.74%)
Aug 19, 2014 0.2551 0.2700 0.2530 0.2530 34,829 -0.03(-9.32%)
Aug 18, 2014 0.2501 0.2790 0.2501 0.2790 5,775 +0.03(+11.56%)
Aug 15, 2014 0.2501 0.2501 0.2501 0.2501 6,346 +0.00(+0.00%)
Aug 14, 2014 0.2500 0.2500 0.2501 1,653 +0.00(+0.04%)
Aug 13, 2014 0.2501 0.2501 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 12, 2014 0.2501 0.2501 0.2500 0.2500 19,535 -0.00(-0.79%)
Aug 11, 2014 0.2501 0.2520 0.2501 0.2520 10,500 +0.00(+0.76%)
Aug 08, 2014 0.2500 0.2501 0.2500 0.2501 37,291 +0.00(+0.04%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.01(-4.76%)
Jul 30, 2014 0.2625 0.2625 0.2625 0 +0.02(+6.71%)
Jul 29, 2014 0.2100 0.2600 0.2100 0.2460 5,000 -0.03(-11.83%)
Jul 28, 2014 0.2100 0.2790 0.2100 0.2790 1,000 +0.03(+11.60%)
Jul 25, 2014 0.2500 0.2500 0.2500 0.2500 3,074 +0.00(+1.63%)
Jul 24, 2014 0.2500 0.2500 0.2460 0.2460 7,691 -0.00(-1.60%)
Jul 22, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 21, 2014 0.2500 0.2500 0.2500 0.2500 3,384 +0.00(+0.00%)
Jul 18, 2014 0.2460 0.2800 0.2460 0.2500 8,417 +0.00(+0.00%)
Jul 17, 2014 0.2450 0.2500 0.2450 0.2500 5,090 +0.00(+1.30%)
Jul 16, 2014 0.2460 0.2468 0.2460 0.2468 5,400 -0.00(-1.28%)
Jul 14, 2014 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Jul 11, 2014 0.2450 0.2600 0.2450 0.2500 21,300 +0.01(+2.04%)
Jul 09, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 07, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 03, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.81%)
Jul 02, 2014 0.2760 0.2760 0.2601 0.2601 5,000 -0.02(-7.11%)
Jul 01, 2014 0.2602 0.2800 0.2601 0.2800 9,635 -0.02(-6.67%)
Jun 30, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.06(+24.48%)
Jun 27, 2014 0.2600 0.3300 0.2410 0.2410 87,464 +0.00(+0.37%)
Jun 25, 2014 0.2401 0.2401 0.2401 0 +0.00(+0.04%)
Jun 24, 2014 0.2450 0.2450 0.2350 0.2400 132,046 -0.01(-2.04%)
Jun 23, 2014 0.2634 0.2634 0.2450 0.2450 9,724 +0.01(+2.08%)
Jun 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 17, 2014 0.2401 0.2750 0.2400 0.2400 30,691 -0.02(-7.69%)
Jun 16, 2014 0.2650 0.2749 0.2401 0.2600 27,250 +0.01(+4.00%)
Jun 13, 2014 0.2648 0.2649 0.2500 0.2500 25,318 +0.01(+4.17%)
Jun 12, 2014 0.2301 0.2641 0.2301 0.2400 69,103 -0.02(-9.40%)
Jun 11, 2014 0.2648 0.2649 0.2300 0.2649 49,091 +0.04(+20.41%)
Jun 10, 2014 0.2250 0.2329 0.2200 0.2200 25,000 +0.01(+4.76%)
Jun 06, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.98%)
Jun 05, 2014 0.2210 0.2210 0.2210 0.2210 236 -0.05(-18.09%)
Jun 04, 2014 0.2500 0.2698 0.2100 0.2698 97,150 +0.00(+0.00%)
Jun 03, 2014 0.2500 0.2698 0.2500 0.2698 45,115 +0.02(+7.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here