Capstone Therapeutics Corp (OP: CAPS)
0.2990 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.2990 0.2990 0.2990 0 -0.05(-13.33%)
Sep 18, 2014 0.3450 0.3450 0.3450 0.3450 5,500 +0.00(+0.00%)
Sep 17, 2014 0.3499 0.3499 0.3400 0.3450 40,151 -0.01(-1.43%)
Sep 15, 2014 0.3500 0.3500 0.3500 29 +0.01(+2.91%)
Sep 12, 2014 0.3900 0.3900 0.3401 0.3401 15,525 -0.05(-12.79%)
Sep 11, 2014 0.3401 0.3900 0.3401 0.3900 133,100 +0.01(+2.90%)
Sep 10, 2014 0.3790 0.3790 0.3790 0.3790 10,020 +0.01(+3.55%)
Sep 09, 2014 0.3600 0.3790 0.3500 0.3660 27,083 +0.03(+7.65%)
Sep 08, 2014 0.3600 0.3800 0.3361 0.3400 47,229 -0.03(-9.33%)
Sep 05, 2014 0.3780 0.3780 0.3700 0.3750 23,735 +0.02(+5.63%)
Sep 04, 2014 0.3001 0.3800 0.3001 0.3550 90,590 +0.02(+7.58%)
Sep 02, 2014 0.3300 0.3300 0.3300 0 +0.03(+11.49%)
Aug 29, 2014 0.2960 0.2960 0.2960 0 -0.02(-6.21%)
Aug 28, 2014 0.2520 0.3380 0.2520 0.3156 24,510 +0.01(+1.81%)
Aug 27, 2014 0.2701 0.3400 0.2701 0.3100 34,879 +0.02(+6.90%)
Aug 26, 2014 0.2650 0.2900 0.2650 0.2900 11,325 +0.02(+7.41%)
Aug 25, 2014 0.2650 0.3000 0.2650 0.2700 58,252 +0.01(+1.89%)
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%)
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