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 (%)
Jan 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 26, 2018 0.0490 0.0490 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jan 22, 2018 0.0600 0.0600 0.0566 0.0600 22,700 +0.01(+27.66%)
Jan 19, 2018 0.0470 0.0470 0.0470 0.0470 400 +0.00(+4.44%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 350 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 630 +0.00(+0.00%)
Jan 16, 2018 0.0450 0.0450 0.0450 0.0450 21,530 +0.00(+0.00%)
Jan 11, 2018 0.0450 0.0450 0.0450 0 -0.00(-5.26%)
Jan 10, 2018 0.0450 0.0475 0.0450 0.0475 1,400 +0.00(+5.56%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 760 +0.00(+0.00%)
Jan 08, 2018 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Jan 05, 2018 0.0470 0.0500 0.0450 0.0450 10,265 -0.01(-10.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 420 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-14.29%)
Dec 28, 2017 0.0450 0.0525 0.0450 0.0525 6,782 +0.01(+16.67%)
Dec 27, 2017 0.0470 0.0470 0.0450 0.0450 25,359 +0.00(+7.14%)
Dec 26, 2017 0.0450 0.0450 0.0420 0.0420 172,250 -0.00(-6.67%)
Dec 22, 2017 0.0500 0.0500 0.0450 0.0450 100,400 +0.00(+0.00%)
Dec 21, 2017 0.0450 0.0450 0.0450 0.0450 3,300 -0.00(-0.22%)
Dec 20, 2017 0.0450 0.0550 0.0450 0.0451 2,805 -0.00(-9.80%)
Dec 19, 2017 0.0450 0.0500 0.0440 0.0500 143,055 +0.01(+11.11%)
Dec 18, 2017 0.0450 0.0450 0.0450 0.0450 11,792 -0.01(-10.00%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0500 971 +0.01(+11.11%)
Dec 14, 2017 0.0451 0.0476 0.0450 0.0450 19,762 -0.01(-10.09%)
Dec 13, 2017 0.0451 0.0500 0.0451 0.0500 2,301 +0.00(+0.10%)
Dec 12, 2017 0.0450 0.0550 0.0425 0.0500 206,490 +0.01(+11.11%)
Dec 11, 2017 0.0450 0.0450 0.0450 0.0450 6,553 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0.0450 81,650 -0.01(-14.29%)
Dec 07, 2017 0.0450 0.0525 0.0450 0.0525 27,000 +0.01(+16.67%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Dec 05, 2017 0.0450 0.0450 0.0450 0.0450 6,045 -0.00(-0.22%)
Dec 04, 2017 0.0450 0.0451 0.0450 0.0451 10,000 +0.00(+0.22%)
Dec 01, 2017 0.0450 0.0450 0.0450 0.0450 700 +0.00(+0.00%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-2.17%)
Nov 29, 2017 0.0460 0.0460 0.0460 0.0460 200 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0460 0.0460 21,294 +0.00(+0.00%)
Nov 27, 2017 0.0520 0.0540 0.0460 0.0460 115,500 -0.01(-21.37%)
Nov 24, 2017 0.0585 0.0585 0.0585 0.0585 1,300 -0.00(-2.50%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 37,120 +0.00(+0.00%)
Nov 21, 2017 0.0560 0.0600 0.0560 0.0600 9,060 +0.00(+7.14%)
Nov 20, 2017 0.0560 0.0560 0.0560 0.0560 575 +0.00(+0.00%)
Nov 17, 2017 0.0570 0.0570 0.0560 0.0560 25,000 -0.00(-1.75%)
Nov 16, 2017 0.0570 0.0600 0.0570 0.0570 69,609 -0.00(-5.32%)
Nov 15, 2017 0.0602 0.0602 0.0602 0.0602 2,300 +0.00(+5.61%)
Nov 14, 2017 0.0570 0.0570 0.0570 0.0570 20,036 +0.00(+0.00%)
Nov 08, 2017 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Nov 07, 2017 0.0570 0.0570 0.0570 0.0570 860 +0.00(+0.00%)
Nov 06, 2017 0.0570 0.0570 0.0570 0.0570 200 -0.00(-5.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Oct 26, 2017 0.0580 0.0580 0.0580 50 +0.00(+3.57%)
Oct 25, 2017 0.0560 0.0560 0.0560 0.0560 20,010 +0.00(+0.00%)
Oct 24, 2017 0.0560 0.0560 0.0560 0.0560 4,731 -0.01(-20.00%)
Oct 23, 2017 0.0585 0.0700 0.0560 0.0700 52,295 +0.02(+27.27%)
Oct 20, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 19, 2017 0.0550 0.0550 0.0550 0.0550 9,022 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 70 +0.00(+0.00%)
Oct 11, 2017 0.0550 0.0550 0.0550 0 -0.00(-7.09%)
Oct 10, 2017 0.0600 0.0600 0.0550 0.0592 160,500 -0.00(-4.98%)
Oct 09, 2017 0.0600 0.0623 0.0600 0.0623 1,200 +0.00(+3.83%)
Oct 06, 2017 0.0600 0.0650 0.0500 0.0600 311,146 -0.01(-7.69%)
Oct 05, 2017 0.0600 0.0650 0.0600 0.0650 110,000 +0.01(+8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Oct 02, 2017 0.0675 0.0675 0.0600 0.0600 11,500 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2017 0.0620 0.0660 0.0600 0.0600 21,429 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0600 0.0600 1,787 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0600 0.0600 32,500 -0.00(-4.76%)
Sep 19, 2017 0.0630 0.0630 0.0630 30 -0.01(-16.00%)
Sep 15, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 14, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Sep 01, 2017 0.0680 0.0680 0.0680 0 +0.01(+13.33%)
Aug 31, 2017 0.0770 0.0775 0.0600 0.0600 102,400 -0.02(-22.58%)
Aug 29, 2017 0.0775 0.0775 0.0775 0 -0.01(-8.82%)
Aug 28, 2017 0.0775 0.0850 0.0775 0.0850 15,700 +0.01(+9.68%)
Aug 23, 2017 0.0775 0.0775 0.0775 0 +0.00(+3.33%)
Aug 22, 2017 0.0750 0.0750 0.0750 0.0750 5,089 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Aug 18, 2017 0.0750 0.0750 0.0750 0.0750 400 -0.00(-3.85%)
Aug 17, 2017 0.0710 0.0796 0.0710 0.0780 25,670 +0.01(+8.33%)
Aug 16, 2017 0.0720 0.0720 0.0720 0.0720 7,614 +0.00(+0.00%)
Aug 14, 2017 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Aug 11, 2017 0.0720 0.0720 0.0720 0.0720 168 +0.00(+0.00%)
Aug 10, 2017 0.0771 0.0771 0.0720 0.0720 1,400 +0.00(+0.00%)
Aug 09, 2017 0.0720 0.0720 0.0720 0.0720 832 -0.01(-10.00%)
Aug 07, 2017 0.0800 0.0800 0.0800 1 +0.01(+11.11%)
Aug 03, 2017 0.0720 0.0720 0.0720 66 +0.00(+0.00%)
Aug 02, 2017 0.0720 0.0784 0.0720 0.0720 8,100 -0.01(-10.00%)
Aug 01, 2017 0.0700 0.0800 0.0700 0.0800 21,000 +0.01(+14.29%)
Jul 31, 2017 0.0700 0.0700 0.0700 0.0700 722 +0.00(+0.00%)
Jul 28, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 26, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2017 0.0660 0.0795 0.0660 0.0700 120,592 -0.00(-6.67%)
Jul 24, 2017 0.0700 0.0750 0.0684 0.0750 52,500 +0.01(+13.64%)
Jul 20, 2017 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Jul 18, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 17, 2017 0.0550 0.0750 0.0550 0.0700 193,770 +0.02(+48.94%)
Jul 14, 2017 0.0480 0.0480 0.0470 0.0470 77,000 -0.00(-6.00%)
Jul 13, 2017 0.0500 0.0500 0.0480 0.0500 10,305 -0.00(-5.66%)
Jul 10, 2017 0.0530 0.0530 0.0530 0 +0.01(+12.77%)
Jul 03, 2017 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 30, 2017 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 27, 2017 0.0470 0.0470 0.0470 0 -0.02(-29.85%)
Jun 26, 2017 0.0625 0.0670 0.0625 0.0670 7,350 +0.02(+29.84%)
Jun 22, 2017 0.0516 0.0516 0.0516 0 +0.00(+9.79%)
Jun 19, 2017 0.0470 0.0470 0.0470 12 +0.00(+0.00%)
Jun 16, 2017 0.0470 0.0470 0.0470 0.0470 3,500 +0.00(+0.00%)
Jun 14, 2017 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 13, 2017 0.0470 0.0470 0.0470 0.0470 572 +0.00(+0.00%)
Jun 08, 2017 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 07, 2017 0.0470 0.0470 0.0470 0.0470 649 -0.01(-19.66%)
Jun 06, 2017 0.0562 0.0585 0.0562 0.0585 800 +0.01(+24.47%)
Jun 05, 2017 0.0470 0.0470 0.0470 0.0470 200 +0.00(+0.00%)
Jun 02, 2017 0.0470 0.0470 0.0470 0.0470 500 -0.00(-6.00%)
Jun 01, 2017 0.0540 0.0540 0.0500 0.0500 73,356 -0.00(-7.41%)
May 31, 2017 0.0540 0.0540 0.0540 0.0540 8,150 +0.00(+0.00%)
May 25, 2017 0.0540 0.0540 0.0540 23 +0.00(+0.00%)
May 24, 2017 0.0550 0.0550 0.0540 0.0540 34,200 -0.00(-3.57%)
May 22, 2017 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
May 17, 2017 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 16, 2017 0.0550 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
May 15, 2017 0.0570 0.0570 0.0550 0.0550 40,000 -0.00(-8.33%)
May 12, 2017 0.0620 0.0620 0.0600 0.0600 30,200 -0.01(-14.29%)
May 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+7.36%)
May 03, 2017 0.0620 0.0652 0.0620 0.0652 1,515 +0.00(+5.16%)
Apr 28, 2017 0.0620 0.0620 0.0620 0 -0.00(-1.59%)
Apr 27, 2017 0.0630 0.0630 0.0620 0.0630 50,000 +0.00(+0.00%)
Apr 25, 2017 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Apr 20, 2017 0.0630 0.0630 0.0630 35 -0.01(-10.00%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Apr 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 10, 2017 0.0646 0.0646 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0 -0.01(-12.47%)
Apr 04, 2017 0.0530 0.0685 0.0530 0.0685 95,240 +0.01(+24.64%)
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%)
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.