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:

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.220 2.240 2.110 2.190 129,330 -0.06(-2.67%)
Jun 29, 2022 2.240 2.290 2.150 2.250 150,656 +0.00(+0.00%)
Jun 28, 2022 2.130 2.400 2.130 2.250 384,204 +0.13(+6.13%)
Jun 27, 2022 2.120 2.160 1.940 2.120 179,947 +0.00(+0.00%)
Jun 24, 2022 2.340 2.380 2.100 2.120 4,451,856 -0.24(-10.17%)
Jun 23, 2022 2.100 2.370 2.060 2.360 322,251 +0.29(+14.01%)
Jun 22, 2022 1.740 2.090 1.717 2.070 524,954 +0.31(+17.61%)
Jun 21, 2022 1.970 2.010 1.690 1.760 410,394 -0.12(-6.38%)
Jun 17, 2022 1.870 1.930 1.850 1.880 234,733 +0.01(+0.53%)
Jun 16, 2022 2.010 2.040 1.850 1.870 253,542 -0.16(-7.88%)
Jun 15, 2022 2.320 2.320 2.010 2.030 230,913 -0.24(-10.57%)
Jun 14, 2022 2.200 2.280 2.060 2.270 193,477 +0.07(+3.18%)
Jun 13, 2022 2.100 2.280 2.045 2.200 259,710 +0.11(+5.26%)
Jun 10, 2022 2.110 2.270 2.040 2.090 196,152 -0.09(-4.13%)
Jun 09, 2022 2.440 2.440 2.140 2.180 267,160 -0.28(-11.38%)
Jun 08, 2022 2.520 2.650 2.345 2.460 261,255 -0.10(-3.91%)
Jun 07, 2022 1.900 2.630 1.900 2.560 652,029 +0.66(+34.74%)
Jun 06, 2022 1.880 1.920 1.760 1.900 262,657 +0.01(+0.53%)
Jun 03, 2022 1.860 1.970 1.830 1.890 137,039 +0.00(+0.00%)
Jun 02, 2022 1.810 2.010 1.810 1.890 236,545 +0.07(+3.85%)
Jun 01, 2022 1.960 1.960 1.760 1.820 339,130 -0.11(-5.70%)
May 31, 2022 2.030 2.050 1.890 1.930 167,062 -0.12(-5.85%)
May 27, 2022 1.920 2.080 1.920 2.050 316,764 +0.11(+5.67%)
May 26, 2022 1.920 1.980 1.840 1.940 192,901 +0.05(+2.65%)
May 25, 2022 1.850 1.965 1.830 1.890 151,366 +0.02(+1.07%)
May 24, 2022 2.000 2.000 1.775 1.870 386,740 -0.13(-6.50%)
May 23, 2022 2.080 2.160 1.980 2.000 170,470 -0.11(-5.21%)
May 20, 2022 2.260 2.270 2.055 2.110 150,378 -0.15(-6.64%)
May 19, 2022 2.210 2.335 2.125 2.260 174,977 +0.03(+1.35%)
May 18, 2022 2.100 2.277 2.090 2.230 238,064 +0.09(+4.21%)
May 17, 2022 2.170 2.270 2.110 2.140 153,091 +0.01(+0.47%)
May 16, 2022 2.280 2.320 2.120 2.130 152,270 -0.12(-5.33%)
May 13, 2022 2.160 2.280 2.150 2.250 311,243 +0.11(+5.14%)
May 12, 2022 1.960 2.175 1.960 2.140 281,305 +0.20(+10.31%)
May 11, 2022 2.040 2.100 1.900 1.940 245,524 -0.13(-6.28%)
May 10, 2022 1.890 2.190 1.870 2.070 365,538 +0.19(+10.11%)
May 09, 2022 1.840 1.890 1.780 1.880 239,423 +0.02(+1.08%)
May 06, 2022 1.960 1.970 1.840 1.860 229,237 -0.11(-5.58%)
May 05, 2022 2.090 2.090 1.950 1.970 295,197 -0.15(-7.08%)
May 04, 2022 1.970 2.140 1.800 2.120 597,000 -0.06(-2.75%)
May 03, 2022 2.400 2.560 2.130 2.180 356,782 -0.19(-8.02%)
May 02, 2022 2.100 2.400 2.050 2.370 318,458 +0.27(+12.86%)
Apr 29, 2022 2.040 2.260 1.980 2.100 312,727 +0.06(+2.94%)
Apr 28, 2022 2.120 2.145 1.890 2.040 567,240 -0.04(-1.69%)
Apr 27, 2022 2.350 2.350 2.070 2.075 317,084 -0.25(-10.94%)
Apr 26, 2022 2.580 2.610 2.310 2.330 229,619 -0.25(-9.69%)
Apr 25, 2022 2.510 2.650 2.510 2.580 158,819 +0.01(+0.39%)
Apr 22, 2022 2.640 2.650 2.500 2.570 272,311 -0.07(-2.65%)
Apr 21, 2022 2.820 2.860 2.640 2.640 202,861 -0.16(-5.71%)
Apr 20, 2022 2.830 2.870 2.770 2.800 160,400 -0.01(-0.36%)
Apr 19, 2022 2.670 2.850 2.655 2.810 223,157 +0.10(+3.69%)
Apr 18, 2022 2.870 2.915 2.680 2.710 211,552 -0.16(-5.57%)
Apr 14, 2022 2.910 3.030 2.850 2.870 288,739 -0.04(-1.37%)
Apr 13, 2022 2.880 2.960 2.820 2.910 136,863 +0.03(+1.04%)
Apr 12, 2022 2.990 3.000 2.820 2.880 200,889 -0.07(-2.37%)
Apr 11, 2022 2.950 3.000 2.890 2.950 138,715 -0.05(-1.67%)
Apr 08, 2022 3.060 3.060 2.910 3.000 160,184 -0.02(-0.66%)
Apr 07, 2022 3.100 3.190 2.980 3.020 145,940 -0.09(-2.89%)
Apr 06, 2022 3.050 3.130 2.940 3.110 134,252 +0.02(+0.65%)
Apr 05, 2022 3.100 3.160 3.010 3.090 190,588 -0.06(-1.90%)
Apr 04, 2022 3.180 3.230 3.090 3.150 143,612 -0.07(-2.17%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.