Capstone Therapeutics Corp (OP: CAPS)
0.1822 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 0.1810 0.1822 0.1810 0.1822 33,599 -0.05(-20.80%)
Jun 30, 2015 0.1901 0.2300 0.1900 0.2300 3,282 +0.04(+20.99%)
Jun 29, 2015 0.1900 0.2000 0.1900 0.1901 9,040 -0.02(-9.48%)
Jun 26, 2015 0.2100 0.2100 0.1900 0.2100 18,200 +0.03(+15.89%)
Jun 25, 2015 0.1812 0.1812 0.1812 0.1812 1,600 -0.05(-21.22%)
Jun 23, 2015 0.2300 0.2300 0.2300 0 +0.05(+27.71%)
Jun 22, 2015 0.2250 0.2250 0.1800 0.1801 2,410 -0.07(-27.96%)
Jun 19, 2015 0.2010 0.2500 0.2010 0.2500 1,100 +0.06(+31.51%)
Jun 15, 2015 0.1901 0.1901 0.1901 0 +0.00(+0.00%)
Jun 12, 2015 0.1801 0.2100 0.1800 0.1901 30,000 +0.01(+2.70%)
Jun 09, 2015 0.1851 0.1851 0.1851 0 -0.05(-22.88%)
Jun 08, 2015 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.21%)
Jun 05, 2015 0.1801 0.2395 0.1800 0.2395 10,976 +0.06(+32.98%)
Jun 04, 2015 0.1651 0.1801 0.1651 0.1801 414 +0.01(+5.88%)
Jun 03, 2015 0.2200 0.2200 0.1701 0.1701 10,933 -0.04(-19.00%)
Jun 02, 2015 0.2000 0.2300 0.2000 0.2100 19,837 +0.04(+20.00%)
Jun 01, 2015 0.1651 0.1750 0.1651 0.1750 1,920 -0.02(-12.46%)
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%)
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