Capstone Therapeutics Corp (OP: CAPS)
0.2170 USD  +0.0010 (+0.46%)
Streaming Delayed Price  /  Updated: 11:46 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 0.2160 0.2160 0.2160 0.2160 1,000 -0.00(-0.46%)
Jan 28, 2015 0.2200 0.2250 0.2170 0.2170 15,246 +0.00(+0.93%)
Jan 27, 2015 0.2150 0.2150 0.2150 0.2150 406 -0.00(-0.46%)
Jan 26, 2015 0.2160 0.2160 0.2160 0.2160 1,000 +0.00(+0.47%)
Jan 23, 2015 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Jan 22, 2015 0.2150 0.2150 0.2150 0.2150 1,950 -0.01(-2.71%)
Jan 21, 2015 0.2210 0.2220 0.2210 0.2210 7,507 -0.00(-0.45%)
Jan 20, 2015 0.2250 0.2250 0.2220 0.2220 10,585 -0.01(-3.90%)
Jan 16, 2015 0.2310 0.2310 0.2310 0 +0.01(+2.67%)
Jan 15, 2015 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Jan 14, 2015 0.2250 0.2250 0.2250 0.2250 1,275 -0.01(-6.25%)
Jan 13, 2015 0.2400 0 +0.01(+6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 45 -0.01(-3.02%)
Jan 07, 2015 0.2320 0.2320 0.2320 0.2320 5,000 +0.01(+4.50%)
Jan 02, 2015 0.2220 0.2220 0.2220 74 -0.01(-3.90%)
Dec 31, 2014 0.2310 0.2310 0.2310 0 +0.00(+1.76%)
Dec 30, 2014 0.2270 0.2350 0.2270 0.2270 24,505 -0.00(-1.73%)
Dec 29, 2014 0.2270 0.2310 0.2270 0.2310 32,600 +0.01(+2.67%)
Dec 26, 2014 0.2220 0.2250 0.2220 0.2250 16,860 +0.00(+1.35%)
Dec 24, 2014 0.2220 0.2220 0.2220 0 -0.01(-4.44%)
Dec 23, 2014 0.2210 0.2323 0.2210 0.2323 9,500 +0.01(+5.12%)
Dec 22, 2014 0.2200 0.2210 0.2200 0.2210 12,071 +0.00(+0.45%)
Dec 19, 2014 0.2200 0.2200 0.2200 0.2200 14,155 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2200 0.2200 6,592 -0.00(-0.05%)
Dec 17, 2014 0.2500 0.2500 0.2201 0.2201 20,332 -0.02(-10.16%)
Dec 16, 2014 0.2299 0.2499 0.2299 0.2450 33,025 +0.03(+13.95%)
Dec 15, 2014 0.2180 0.2180 0.2150 0.2150 1,275 -0.01(-6.48%)
Dec 12, 2014 0.2170 0.2299 0.2150 0.2299 14,233 -0.00(-0.04%)
Dec 11, 2014 0.2200 0.2350 0.2151 0.2300 25,823 -0.02(-6.85%)
Dec 10, 2014 0.2469 0.2469 0.2469 0.2469 1,000 -0.00(-1.20%)
Dec 09, 2014 0.2201 0.2499 0.2200 0.2499 10,778 +0.03(+12.52%)
Dec 08, 2014 0.2400 0.2400 0.2221 0.2221 12,000 -0.03(-11.16%)
Dec 05, 2014 0.2201 0.2500 0.2201 0.2500 14,716 +0.02(+8.70%)
Dec 04, 2014 0.2299 0.2300 0.2299 0.2300 13,754 +0.02(+6.98%)
Dec 02, 2014 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Dec 01, 2014 0.2350 0.2350 0.2350 0.2350 700 -0.00(-0.42%)
Nov 28, 2014 0.2500 0.2500 0.2355 0.2360 19,500 +0.00(+0.00%)
Nov 26, 2014 0.2360 0.2360 0.2360 0 +0.01(+4.94%)
Nov 25, 2014 0.2100 0.2249 0.2060 0.2249 9,162 +0.01(+7.04%)
Nov 24, 2014 0.2150 0.2150 0.2101 0.2101 13,965 -0.01(-6.62%)
Nov 21, 2014 0.2200 0.2300 0.2120 0.2250 40,921 +0.01(+2.27%)
Nov 20, 2014 0.2200 0.2200 0.2060 0.2200 75,361 +0.01(+2.33%)
Nov 19, 2014 0.2150 0.2150 0.2150 0.2150 6,400 -0.01(-2.27%)
Nov 18, 2014 0.2100 0.2200 0.2050 0.2200 61,687 +0.00(+0.00%)
Nov 17, 2014 0.2300 0.1900 0.2200 310,823 +0.03(+15.79%)
Nov 14, 2014 0.1920 0.2000 0.1850 0.1900 112,750 -0.00(-0.52%)
Nov 13, 2014 0.2101 0.2101 0.1900 0.1910 209,527 -0.02(-9.48%)
Nov 11, 2014 0.2110 0.2110 0.2110 15 +0.00(+0.00%)
Nov 10, 2014 0.2150 0.2150 0.2110 0.2110 8,188 -0.00(-1.86%)
Nov 07, 2014 0.2200 0.2200 0.2150 0.2150 13,400 -0.01(-2.27%)
Nov 06, 2014 0.2300 0.2300 0.2200 0.2200 4,582 -0.01(-4.35%)
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