Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Therapeutics Corp (OP: CAPS )

4.625 UNCHANGED
Last Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2017 0.0540 0.0550 0.0540 0.0550 50,000 +0.00(+1.85%)
Mar 28, 2017 0.0560 0.0560 0.0540 0.0540 14,899 -0.00(-8.47%)
Mar 27, 2017 0.0590 0.0605 0.0590 0.0590 16,100 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0590 0.0590 0.0590 3,700 -0.00(-1.67%)
Mar 23, 2017 0.0610 0.0610 0.0600 0.0600 31,000 -0.00(-3.23%)
Mar 22, 2017 0.0620 0.0620 0.0620 0.0620 34,150 -0.00(-1.59%)
Mar 21, 2017 0.0620 0.0630 0.0620 0.0630 42,000 -0.00(-3.08%)
Mar 20, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Mar 17, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Mar 16, 2017 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Mar 15, 2017 0.0700 0.0700 0.0650 0.0650 31,722 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0800 0.0650 0.0650 32,650 -0.01(-13.33%)
Mar 13, 2017 0.0780 0.0780 0.0750 0.0750 70,200 -0.00(-3.85%)
Mar 10, 2017 0.0780 0.0780 0.0780 0.0780 500 -0.00(-0.89%)
Mar 09, 2017 0.0787 0.0787 0.0787 0.0787 1,350 +0.00(+0.90%)
Mar 08, 2017 0.0780 0.0800 0.0780 0.0780 15,150 +0.00(+0.00%)
Mar 07, 2017 0.0800 0.0800 0.0780 0.0780 42,240 -0.00(-3.88%)
Mar 06, 2017 0.0860 0.0860 0.0800 0.0812 65,540 -0.01(-8.90%)
Mar 03, 2017 0.0900 0.0900 0.0860 0.0891 42,300 -0.01(-5.84%)
Mar 02, 2017 0.1100 0.1100 0.0946 0.0946 14,580 -0.01(-5.40%)
Mar 01, 2017 0.0900 0.1000 0.0900 0.1000 43,422 +0.01(+11.11%)
Feb 28, 2017 0.1000 0.1000 0.0900 0.0900 26,419 -0.01(-10.00%)
Feb 27, 2017 0.0950 0.1100 0.0900 0.1000 263,457 +0.02(+21.95%)
Feb 24, 2017 0.0820 0.0820 0.0820 0.0820 18,000 +0.00(+0.00%)
Feb 22, 2017 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Feb 21, 2017 0.0820 0.0820 0.0820 0.0820 10,050 +0.00(+0.00%)
Feb 17, 2017 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Feb 16, 2017 0.0820 0.0820 0.0820 0.0820 100 -0.01(-8.89%)
Feb 14, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 13, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 10, 2017 0.0800 0.0800 0.0800 0.0800 10,500 -0.01(-5.88%)
Feb 09, 2017 0.0850 0.0850 0.0850 0.0850 12,138 +0.00(+0.00%)
Feb 08, 2017 0.0850 0.0850 0.0850 0.0850 200 -0.00(-5.56%)
Feb 07, 2017 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+5.88%)
Feb 06, 2017 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Feb 03, 2017 0.0850 0.0850 0.0850 0.0850 2,578 -0.00(-4.49%)
Feb 01, 2017 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Jan 31, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 27, 2017 0.0850 0.0850 0.0850 4 -0.00(-5.56%)
Jan 26, 2017 0.0900 0.0900 0.0900 0.0900 10,550 -0.00(-0.55%)
Jan 25, 2017 0.0900 0.0905 0.0900 0.0905 1,100 +0.00(+0.56%)
Jan 24, 2017 0.0909 0.0909 0.0900 0.0900 39,460 +0.00(+0.00%)
Jan 23, 2017 0.0900 0.0900 0.0900 0.0900 110 +0.00(+0.00%)
Jan 19, 2017 0.0900 0.0900 0.0900 12 +0.00(+0.00%)
Jan 18, 2017 0.0900 0.0900 0.0900 0.0900 1,008 -0.00(-4.26%)
Jan 17, 2017 0.0950 0.0970 0.0940 0.0940 13,450 -0.00(-1.05%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 85 +0.00(+0.00%)
Jan 09, 2017 0.0990 0.1000 0.0950 0.1000 13,988 +0.01(+5.26%)
Jan 06, 2017 0.0900 0.0950 0.0900 0.0950 56,198 +0.01(+5.56%)
Jan 05, 2017 0.0860 0.0900 0.0820 0.0900 19,956 +0.01(+9.76%)
Jan 04, 2017 0.0700 0.0820 0.0700 0.0820 91,207 +0.00(+2.50%)
Jan 03, 2017 0.0700 0.0800 0.0700 0.0800 28,000 +0.01(+14.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.18%)
Dec 29, 2016 0.0800 0.0800 0.0700 0.0723 3,600 +0.00(+3.29%)
Dec 28, 2016 0.0700 0.0700 0.0700 0.0700 47,000 +0.01(+14.75%)
Dec 27, 2016 0.0700 0.0900 0.0605 0.0610 9,163 -0.01(-12.86%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 21, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 20, 2016 0.0605 0.0750 0.0605 0.0750 59,017 +0.01(+25.00%)
Dec 19, 2016 0.0450 0.0650 0.0450 0.0600 287,754 +0.02(+50.00%)
Dec 16, 2016 0.0400 0.0400 0.0400 0.0400 96,717 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0440 0.0400 0.0400 129,092 +0.00(+0.00%)
Dec 14, 2016 0.0390 0.0400 0.0390 0.0400 38,750 +0.00(+2.56%)
Dec 13, 2016 0.0390 0.0414 0.0390 0.0390 3,200 -0.00(-2.50%)
Dec 12, 2016 0.0380 0.0400 0.0380 0.0400 12,000 +0.00(+14.29%)
Dec 09, 2016 0.0360 0.0360 0.0350 0.0350 85,186 -0.00(-6.91%)
Dec 08, 2016 0.0360 0.0376 0.0360 0.0376 1,025 +0.00(+4.44%)
Dec 07, 2016 0.0360 0.0376 0.0360 0.0360 10,550 +0.00(+0.00%)
Dec 06, 2016 0.0360 0.0360 0.0360 0.0360 300 -0.00(-1.10%)
Dec 05, 2016 0.0360 0.0364 0.0360 0.0364 7,000 +0.00(+1.11%)
Nov 30, 2016 0.0360 0.0360 0.0360 0 -0.00(-9.09%)
Nov 29, 2016 0.0396 0.0396 0.0396 0.0396 500 +0.00(+10.00%)
Nov 28, 2016 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-11.11%)
Nov 25, 2016 0.0360 0.0405 0.0360 0.0405 73,155 +0.00(+12.50%)
Nov 23, 2016 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Nov 21, 2016 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 10,128 -0.01(-20.00%)
Nov 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 10, 2016 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Nov 09, 2016 0.0450 0.0450 0.0400 0.0450 12,200 +0.00(+12.50%)
Nov 08, 2016 0.0400 0.0400 0.0400 0.0400 10,850 -0.00(-1.23%)
Nov 07, 2016 0.0400 0.0420 0.0400 0.0405 6,743 +0.00(+1.25%)
Nov 03, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 02, 2016 0.0411 0.0450 0.0411 0.0450 6,700 +0.00(+12.50%)
Nov 01, 2016 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+0.00%)
Oct 31, 2016 0.0380 0.0400 0.0380 0.0400 20,000 +0.00(+8.11%)
Oct 28, 2016 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-2.63%)
Oct 27, 2016 0.0380 0.0400 0.0380 0.0380 42,500 +0.00(+0.00%)
Oct 26, 2016 0.0398 0.0400 0.0380 0.0380 8,300 -0.00(-5.00%)
Oct 25, 2016 0.0450 0.0450 0.0400 0.0400 103,800 -0.00(-11.11%)
Oct 24, 2016 0.0500 0.0500 0.0450 0.0450 162,082 -0.01(-11.76%)
Oct 21, 2016 0.0500 0.0523 0.0500 0.0510 26,660 -0.00(-1.92%)
Oct 19, 2016 0.0520 0.0520 0.0520 0 -0.01(-8.77%)
Oct 18, 2016 0.0550 0.0570 0.0550 0.0570 200 +0.00(+3.64%)
Oct 17, 2016 0.0550 0.0550 0.0550 0.0550 212 -0.00(-3.51%)
Oct 12, 2016 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Oct 10, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 1,300 +0.00(+0.00%)
Oct 03, 2016 0.0600 0.0600 0.0600 0.0600 3,775 +0.00(+0.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 750 -0.01(-7.69%)
Sep 28, 2016 0.0660 0.0660 0.0640 0.0650 83,072 -0.01(-13.33%)
Sep 27, 2016 0.0750 0.0750 0.0750 0.0750 77 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0750 0.0650 0.0750 6,475 +0.01(+15.38%)
Sep 23, 2016 0.0650 0.0650 0.0650 0.0650 1,100 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0700 0.0650 0.0650 124,600 -0.01(-7.14%)
Sep 21, 2016 0.0700 0.0700 0.0700 0.0700 1,010 -0.00(-0.14%)
Sep 20, 2016 0.0700 0.0701 0.0700 0.0701 28,800 -0.00(-6.53%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 09, 2016 0.0623 0.0700 0.0600 0.0700 45,000 +0.01(+16.67%)
Sep 08, 2016 0.0600 0.0600 0.0600 0.0600 795 -0.01(-11.37%)
Sep 07, 2016 0.0600 0.0677 0.0600 0.0677 3,610 +0.01(+12.83%)
Aug 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2016 0.0600 0.0650 0.0600 0.0600 20,423 +0.00(+0.00%)
Aug 29, 2016 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 400 +0.01(+16.67%)
Aug 25, 2016 0.0500 0.0700 0.0500 0.0600 63,640 +0.01(+15.38%)
Aug 24, 2016 0.0520 0.0520 0.0520 0.0520 12,001 -0.01(-12.16%)
Aug 19, 2016 0.0592 0.0592 0.0592 0 +0.01(+31.56%)
Aug 18, 2016 0.0400 0.0450 0.0400 0.0450 19,519 +0.00(+12.50%)
Aug 17, 2016 0.0400 0.0400 0.0400 0.0400 51,500 -0.01(-20.00%)
Aug 16, 2016 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Aug 15, 2016 0.0530 0.0600 0.0530 0.0600 18,768 +0.00(+9.09%)
Aug 12, 2016 0.0550 0.0550 0.0550 0.0550 16,200 -0.00(-8.33%)
Aug 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 08, 2016 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Aug 04, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 03, 2016 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Aug 02, 2016 0.0550 0.0550 0.0550 0.0550 2,400 +0.00(+0.00%)
Aug 01, 2016 0.0650 0.0650 0.0550 0.0550 248,300 -0.02(-21.43%)
Jul 29, 2016 0.0650 0.0700 0.0650 0.0700 8,400 +0.01(+12.90%)
Jul 28, 2016 0.0620 0.0620 0.0620 0.0620 1,500 +0.00(+0.00%)
Jul 26, 2016 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Jul 25, 2016 0.0620 0.0620 0.0620 0.0620 712 -0.01(-11.43%)
Jul 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+12.90%)
Jul 19, 2016 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Jul 18, 2016 0.0620 0.0700 0.0620 0.0700 26,000 +0.00(+0.00%)
Jul 15, 2016 0.0620 0.0700 0.0620 0.0700 6,917 +0.01(+7.69%)
Jul 13, 2016 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Jul 12, 2016 0.0620 0.0620 0.0620 0.0620 18,100 +0.00(+3.33%)
Jul 11, 2016 0.0600 0.0600 0.0550 0.0600 105,000 +0.00(+0.00%)
Jun 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2016 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Jun 27, 2016 0.0600 0.0600 0.0600 0.0600 49,100 +0.00(+0.00%)
Jun 23, 2016 0.0600 0.0600 0.0600 97 +0.00(+0.00%)
Jun 22, 2016 0.0600 0.0600 0.0600 0.0600 1,250 -0.00(-5.44%)
Jun 21, 2016 0.0600 0.0635 0.0600 0.0635 5,617 +0.00(+5.75%)
Jun 20, 2016 0.0600 0.0600 0.0600 0.0600 2,700 -0.01(-11.11%)
Jun 17, 2016 0.0600 0.0675 0.0600 0.0675 2,600 -0.00(-3.57%)
Jun 16, 2016 0.0650 0.0700 0.0600 0.0700 93,100 +0.00(+0.00%)
Jun 15, 2016 0.0700 0.0700 0.0650 0.0700 37,600 +0.00(+0.00%)
Jun 14, 2016 0.0800 0.0850 0.0700 0.0700 67,333 -0.01(-12.50%)
Jun 08, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2016 0.0800 0.0800 0.0800 15 +0.00(+0.00%)
Jun 03, 2016 0.0850 0.0850 0.0800 0.0800 2,853 -0.01(-5.88%)
Jun 01, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 31, 2016 0.0850 0.0850 0.0850 0.0850 3,100 +0.00(+0.00%)
May 27, 2016 0.0850 0.0850 0.0850 0 -0.00(-1.16%)
May 26, 2016 0.0860 0.0860 0.0860 0.0860 20,900 +0.00(+0.00%)
May 25, 2016 0.0860 0.0860 0.0860 0.0860 17,171 +0.00(+0.00%)
May 23, 2016 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
May 20, 2016 0.0860 0.0860 0.0860 0.0860 1,200 +0.00(+0.00%)
May 19, 2016 0.0860 0.0860 0.0860 0.0860 3,100 +0.00(+0.00%)
May 18, 2016 0.0860 0.0860 0.0860 0.0860 25,850 +0.00(+0.00%)
May 17, 2016 0.0900 0.0940 0.0860 0.0860 23,200 -0.00(-4.44%)
May 16, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.00(-2.49%)
May 13, 2016 0.0923 0.0923 0.0923 0.0923 100 +0.00(+2.56%)
May 12, 2016 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
May 11, 2016 0.0900 0.0900 0.0900 0.0900 222 -0.00(-2.49%)
May 06, 2016 0.0923 0.0923 0.0923 0 +0.00(+2.56%)
May 05, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 02, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 29, 2016 0.0950 0.0950 0.0850 0.0850 21,200 +0.00(+0.00%)
Apr 27, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0850 0.0850 0.0850 300 +0.00(+0.00%)
Apr 25, 2016 0.0850 0.0850 0.0850 0.0850 4,925 +0.00(+0.00%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 21, 2016 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Apr 20, 2016 0.0940 0.0950 0.0850 0.0850 19,000 -0.01(-6.59%)
Apr 18, 2016 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 13, 2016 0.0910 0.0910 0.0910 0 -0.00(-4.21%)
Apr 06, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.