Capstone Therapeutics Corp (OP: CAPS)
0.2350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.2350 0.2360 0.2350 0.2350 7,000 +0.00(+0.00%)
Oct 23, 2014 0.2375 0.2375 0.2350 0.2350 11,895 +0.00(+0.00%)
Oct 22, 2014 0.2350 0.2350 0.2350 0.2350 116 +0.00(+0.00%)
Oct 21, 2014 0.2350 0.2400 0.2350 0.2350 16,378 +0.00(+0.00%)
Oct 20, 2014 0.2350 0.2350 0.2350 0.2350 7,100 +0.00(+2.17%)
Oct 17, 2014 0.2300 0.2350 0.2300 0.2300 16,750 -0.00(-0.43%)
Oct 16, 2014 0.2300 0.2500 0.2300 0.2310 32,100 +0.02(+10.00%)
Oct 15, 2014 0.2450 0.2450 0.2100 0.2100 104,864 -0.04(-14.29%)
Oct 14, 2014 0.2451 0.2451 0.2450 0.2450 20,000 -0.03(-9.26%)
Oct 13, 2014 0.2460 0.2700 0.2460 0.2700 4,100 +0.02(+8.00%)
Oct 09, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2014 0.2550 0.2550 0.2400 0.2500 126,400 -0.01(-1.96%)
Oct 07, 2014 0.2550 0.2550 0.2550 0.2550 240 -0.01(-1.92%)
Oct 06, 2014 0.2610 0.2610 0.2600 0.2600 16,056 -0.00(-0.38%)
Oct 03, 2014 0.2610 0.2610 0.2610 0.2610 10,750 +0.00(+0.00%)
Oct 02, 2014 0.2655 0.2655 0.2610 0.2610 21,500 +0.00(+0.00%)
Oct 01, 2014 0.2620 0.2610 0.2610 4,600 -0.00(-0.38%)
Sep 30, 2014 0.2620 0.2620 0.2620 0.2620 4,030 -0.01(-2.96%)
Sep 29, 2014 0.2675 0.2700 0.2650 0.2700 15,500 +0.01(+1.89%)
Sep 26, 2014 0.2650 0.2700 0.2650 0.2650 21,774 -0.01(-1.85%)
Sep 25, 2014 0.2620 0.2700 0.2620 0.2700 2,865 -0.03(-9.70%)
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%)
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