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 )

0.9794 +0.0118 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 29, 2017 6.000 6.300 5.900 6.200 871,935 +0.45(+7.83%)
Sep 28, 2017 5.400 5.950 5.400 5.750 610,152 +0.35(+6.48%)
Sep 27, 2017 5.350 5.500 5.400 5.400 75,097 +0.00(+0.00%)
Sep 26, 2017 5.500 5.500 5.350 5.400 51,035 +0.00(+0.00%)
Sep 25, 2017 5.450 5.650 5.400 5.400 230,117 +0.00(+0.00%)
Sep 22, 2017 5.450 5.461 5.350 5.400 52,085 +0.00(+0.00%)
Sep 21, 2017 5.500 5.500 5.400 5.400 46,522 -0.15(-2.70%)
Sep 20, 2017 5.450 5.550 5.350 5.550 51,301 +0.05(+0.91%)
Sep 19, 2017 5.600 5.600 5.355 5.500 77,807 -0.05(-0.90%)
Sep 18, 2017 5.550 5.600 5.400 5.550 68,472 +0.05(+0.91%)
Sep 15, 2017 5.400 5.550 5.275 5.500 170,282 +0.20(+3.77%)
Sep 14, 2017 5.800 5.850 5.250 5.300 279,196 -0.50(-8.62%)
Sep 13, 2017 5.900 6.000 5.700 5.800 104,819 -0.05(-0.85%)
Sep 12, 2017 6.000 6.000 5.750 5.850 99,432 +0.00(+0.00%)
Sep 11, 2017 6.100 6.100 5.750 5.850 109,788 -0.25(-4.10%)
Sep 08, 2017 6.100 6.200 6.000 6.100 122,812 +0.05(+0.83%)
Sep 07, 2017 6.050 6.100 5.900 6.050 175,947 +0.10(+1.68%)
Sep 06, 2017 5.850 6.200 5.750 5.950 989,161 +0.15(+2.59%)
Sep 05, 2017 5.100 5.800 5.100 5.800 428,914 +0.60(+11.54%)
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.