Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cytosorbents Cor (NQ: CTSO )

0.8217 -0.0573 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 3.270 3.420 3.070 3.080 96,249 -0.20(-6.10%)
Feb 27, 2023 3.280 3.350 3.120 3.280 64,116 +0.01(+0.31%)
Feb 24, 2023 3.320 3.320 3.170 3.270 31,515 -0.08(-2.39%)
Feb 23, 2023 3.350 3.390 3.250 3.350 64,957 +0.02(+0.60%)
Feb 22, 2023 3.440 3.540 3.270 3.330 64,481 -0.18(-5.13%)
Feb 21, 2023 3.520 3.760 3.400 3.510 131,821 +0.01(+0.29%)
Feb 17, 2023 3.400 3.660 3.400 3.500 39,577 -0.01(-0.28%)
Feb 16, 2023 3.400 3.588 3.400 3.510 64,321 +0.03(+0.86%)
Feb 15, 2023 3.340 3.540 3.340 3.480 76,630 +0.07(+2.05%)
Feb 14, 2023 3.210 3.490 3.150 3.410 47,574 +0.19(+5.90%)
Feb 13, 2023 3.500 3.559 3.140 3.220 178,362 -0.28(-8.00%)
Feb 10, 2023 3.460 3.620 3.460 3.500 62,248 +0.02(+0.57%)
Feb 09, 2023 3.780 3.840 3.410 3.480 182,772 -0.33(-8.66%)
Feb 08, 2023 3.780 4.040 3.755 3.810 65,293 -0.10(-2.56%)
Feb 07, 2023 4.230 4.380 3.600 3.910 257,607 -0.26(-6.24%)
Feb 06, 2023 3.530 4.590 3.510 4.170 526,390 +0.61(+17.13%)
Feb 03, 2023 3.220 3.768 3.200 3.560 305,187 +0.35(+10.90%)
Feb 02, 2023 3.070 3.230 3.010 3.210 150,693 +0.18(+5.94%)
Feb 01, 2023 2.820 3.100 2.770 3.030 198,353 +0.17(+5.94%)
Jan 31, 2023 2.350 2.910 2.300 2.860 240,768 +0.58(+25.44%)
Jan 30, 2023 2.370 2.386 2.280 2.280 30,765 -0.09(-3.80%)
Jan 27, 2023 2.350 2.400 2.320 2.370 49,646 +0.04(+1.72%)
Jan 26, 2023 2.530 2.560 2.210 2.330 89,005 -0.20(-7.91%)
Jan 25, 2023 2.270 2.570 2.250 2.530 194,448 +0.20(+8.58%)
Jan 24, 2023 2.140 2.450 2.140 2.330 149,132 +0.19(+8.88%)
Jan 23, 2023 2.110 2.186 2.110 2.140 93,338 +0.04(+1.90%)
Jan 20, 2023 2.150 2.212 2.090 2.100 27,110 -0.03(-1.41%)
Jan 19, 2023 2.110 2.210 2.110 2.130 50,701 +0.00(+0.00%)
Jan 18, 2023 2.220 2.320 2.111 2.130 37,495 -0.11(-4.91%)
Jan 17, 2023 2.240 2.320 2.150 2.240 79,812 -0.03(-1.32%)
Jan 13, 2023 2.120 2.350 2.120 2.270 80,164 +0.10(+4.61%)
Jan 12, 2023 2.030 2.210 1.972 2.170 84,291 +0.13(+6.37%)
Jan 11, 2023 1.970 2.040 1.940 2.040 135,176 +0.06(+3.03%)
Jan 10, 2023 1.950 1.990 1.920 1.980 72,728 +0.05(+2.59%)
Jan 09, 2023 2.020 2.020 1.830 1.930 133,120 -0.05(-2.53%)
Jan 06, 2023 1.800 1.980 1.760 1.980 166,383 +0.18(+10.00%)
Jan 05, 2023 1.750 1.820 1.750 1.800 52,147 +0.01(+0.56%)
Jan 04, 2023 1.850 1.910 1.760 1.790 166,504 -0.03(-1.65%)
Jan 03, 2023 1.550 1.820 1.530 1.820 131,297 +0.27(+17.42%)
Dec 30, 2022 1.470 1.670 1.410 1.550 451,453 +0.15(+10.71%)
Dec 29, 2022 1.260 1.480 1.260 1.400 410,429 +0.21(+17.65%)
Dec 28, 2022 1.460 1.530 1.160 1.190 384,603 -0.27(-18.49%)
Dec 27, 2022 1.410 1.580 1.352 1.460 162,695 +0.06(+4.29%)
Dec 23, 2022 1.390 1.410 1.340 1.400 94,302 +0.03(+2.19%)
Dec 22, 2022 1.180 1.390 1.170 1.370 213,524 +0.22(+19.13%)
Dec 21, 2022 1.120 1.200 1.101 1.150 119,054 +0.12(+11.65%)
Dec 20, 2022 1.070 1.120 1.030 1.030 187,268 -0.08(-7.21%)
Dec 19, 2022 1.130 1.190 1.080 1.110 126,151 -0.08(-6.72%)
Dec 16, 2022 1.190 1.190 1.140 1.190 97,160 +0.03(+2.59%)
Dec 15, 2022 1.130 1.191 1.129 1.160 107,257 -0.01(-0.85%)
Dec 14, 2022 1.220 1.230 1.150 1.170 119,321 -0.02(-1.68%)
Dec 13, 2022 1.220 1.240 1.180 1.190 229,113 -0.01(-0.83%)
Dec 12, 2022 1.290 1.292 1.180 1.200 174,131 -0.07(-5.51%)
Dec 09, 2022 1.300 1.400 1.250 1.270 62,653 +0.02(+1.60%)
Dec 08, 2022 1.270 1.290 1.250 1.250 121,213 -0.04(-3.10%)
Dec 07, 2022 1.260 1.290 1.250 1.290 44,143 +0.01(+0.78%)
Dec 06, 2022 1.310 1.330 1.245 1.280 100,892 -0.02(-1.54%)
Dec 05, 2022 1.420 1.420 1.300 1.300 140,363 -0.12(-8.45%)
Dec 02, 2022 1.390 1.420 1.365 1.420 23,733 +0.01(+0.71%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.