Capstone Therapeutics Corp (OP: CAPS)
0.1999 USD  +0.0748 (+59.79%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.1250 0.1999 0.1250 0.1999 86,294 +0.07(+59.79%)
May 28, 2015 0.1550 0.1550 0.1251 0.1251 83,684 -0.03(-19.29%)
May 27, 2015 0.1550 0.1550 0.1550 0.1550 10,171 +0.00(+0.00%)
May 26, 2015 0.1550 0.1550 0.1550 0.1550 600 +0.00(+0.00%)
May 22, 2015 0.1550 0.1550 0.1550 0 -0.00(-1.96%)
May 21, 2015 0.1600 0.1600 0.1581 0.1581 10,200 -0.01(-7.00%)
May 20, 2015 0.1600 0.1700 0.1600 0.1700 1,700 +0.01(+6.25%)
May 19, 2015 0.1600 0.1600 0.1600 0.1600 559 -0.01(-5.88%)
May 18, 2015 0.1600 0.1700 0.1600 0.1700 2,000 +0.00(+0.00%)
May 15, 2015 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
May 14, 2015 0.1700 0.1700 0.1510 0.1600 131,274 -0.01(-5.88%)
May 13, 2015 0.1800 0.1800 0.1700 0.1700 10,300 -0.01(-5.56%)
May 11, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 06, 2015 0.2000 0.2000 0.2000 0 +0.02(+9.89%)
May 05, 2015 0.1850 0.2000 0.1820 0.1820 15,181 +0.01(+7.06%)
May 04, 2015 0.1700 0.1700 0.1700 0.1700 58,000 +0.00(+0.00%)
May 01, 2015 0.1665 0.1700 0.1600 0.1700 33,000 +0.00(+0.00%)
Apr 30, 2015 0.1650 0.1800 0.1650 0.1700 45,000 +0.00(+0.00%)
Apr 29, 2015 0.1700 0.1700 0.1700 0.1700 25,718 +0.00(+0.00%)
Apr 28, 2015 0.1700 0.1700 0.1700 0.1700 150 +0.01(+6.25%)
Apr 27, 2015 0.1630 0.1630 0.1600 0.1600 750 +0.00(+0.00%)
Apr 24, 2015 0.1600 0.1600 0.1600 0.1600 833 +0.00(+0.00%)
Apr 23, 2015 0.1502 0.1600 0.1502 0.1600 21,550 +0.01(+6.67%)
Apr 22, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-4.15%)
Apr 21, 2015 0.1530 0.1565 0.1530 0.1565 5,505 +0.00(+2.29%)
Apr 20, 2015 0.1530 0.1530 0.1530 0.1530 5,179 -0.01(-4.38%)
Apr 16, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 15, 2015 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.60%)
Apr 14, 2015 0.1650 0.1695 0.1501 0.1501 41,834 -0.01(-9.03%)
Apr 13, 2015 0.1650 0.1650 0.1650 0.1650 807 +0.00(+0.00%)
Apr 10, 2015 0.1650 0.1650 0.1650 0.1650 1,145 +0.00(+0.00%)
Apr 09, 2015 0.1650 0.1650 0.1650 0.1650 10,200 -0.00(-0.06%)
Apr 08, 2015 0.1651 0.1651 0.1651 0.1651 300 +0.00(+0.06%)
Apr 02, 2015 0.1650 0.1650 0.1650 65 -0.01(-2.94%)
Apr 01, 2015 0.1750 0.1750 0.1700 0.1700 22,150 -0.01(-5.56%)
Mar 31, 2015 0.1800 0.1800 0.1800 0.1800 112 +0.00(+0.00%)
Mar 30, 2015 0.1800 0.1810 0.1694 0.1800 113,370 +0.01(+5.82%)
Mar 27, 2015 0.1701 0.1701 0.1701 0.1701 2,000 -0.02(-10.47%)
Mar 26, 2015 0.1760 0.1900 0.1700 0.1900 22,000 +0.02(+8.57%)
Mar 25, 2015 0.1800 0.1850 0.1750 0.1750 25,338 -0.02(-7.89%)
Mar 24, 2015 0.1900 0.1950 0.1900 0.1900 19,137 +0.00(+0.00%)
Mar 23, 2015 0.1900 0.1900 0.1900 0.1900 3,270 +0.00(+0.00%)
Mar 20, 2015 0.1900 0.1950 0.1900 0.1900 76,010 +0.00(+0.00%)
Mar 19, 2015 0.1900 0.1900 0.1900 0.1900 17,207 +0.01(+2.70%)
Mar 16, 2015 0.1850 0.1850 0.1850 37 -0.01(-4.15%)
Mar 13, 2015 0.1930 0.1930 0.1930 0.1930 260 +0.00(+1.58%)
Mar 12, 2015 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Mar 11, 2015 0.1900 0.1900 0.1900 0.1900 8,184 -0.01(-4.04%)
Mar 04, 2015 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Mar 03, 2015 0.2000 0.1900 0.2000 57,117 +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