Capstone Therapeutics Corp (OP: CAPS)
0.2500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 0.2500 0.2539 0.2500 0.2500 63,104 +0.00(+0.00%)
May 30, 2014 0.2500 0.2500 0.2500 0.2500 4,450 +0.00(+0.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 2,490 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 27, 2014 0.2500 0.2500 0.2500 0.2500 413 -0.00(-0.04%)
May 23, 2014 0.2501 0.2501 0.2501 0 -0.00(-0.75%)
May 22, 2014 0.2600 0.2600 0.2520 0.2520 52,395 -0.01(-3.08%)
May 21, 2014 0.2500 0.2600 0.2500 0.2600 41,650 +0.01(+4.00%)
May 20, 2014 0.2700 0.2700 0.2500 0.2500 26,115 -0.02(-7.41%)
May 19, 2014 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
May 16, 2014 0.2600 0.2600 0.2600 0.2600 56,100 +0.00(+0.00%)
May 15, 2014 0.2600 0.2600 0.2600 0.2600 12,442 +0.00(+0.00%)
May 14, 2014 0.2600 0.2600 0.2600 0.2600 19,170 +0.00(+0.00%)
May 13, 2014 0.2680 0.2680 0.2600 0.2600 9,000 -0.01(-3.70%)
May 12, 2014 0.2580 0.2700 0.2580 0.2700 41,150 +0.01(+3.81%)
May 09, 2014 0.2700 0.2800 0.2601 0.2601 9,281 +0.00(+0.04%)
May 08, 2014 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
May 07, 2014 0.2650 0.2680 0.2600 0.2600 24,775 -0.02(-7.74%)
May 06, 2014 0.2861 0.2861 0.2818 0.2818 11,057 +0.02(+6.34%)
May 05, 2014 0.2696 0.2696 0.2650 0.2650 4,014 +0.00(+0.00%)
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