Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Cytosorbents Cor (NQ: CTSO )

0.9001 +0.0201 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.8850 0.9100 0.8600 0.9001 53,514 +0.02(+2.28%)
May 30, 2024 0.8854 0.8864 0.8600 0.8800 29,934 -0.02(-2.22%)
May 29, 2024 0.8680 0.9200 0.8680 0.9000 29,464 +0.04(+4.41%)
May 28, 2024 0.8800 0.9000 0.8540 0.8620 51,473 -0.04(-4.22%)
May 24, 2024 0.9300 0.9765 0.8802 0.9000 32,836 -0.03(-3.57%)
May 23, 2024 0.9050 0.9439 0.9050 0.9333 27,369 -0.01(-0.71%)
May 22, 2024 0.9400 0.9600 0.8800 0.9400 127,080 +0.00(+0.00%)
May 21, 2024 0.9742 0.9900 0.9000 0.9400 74,000 -0.04(-4.02%)
May 20, 2024 0.9486 0.9900 0.9042 0.9794 58,755 +0.01(+1.22%)
May 17, 2024 0.8657 0.9703 0.8540 0.9676 228,725 +0.10(+11.69%)
May 16, 2024 0.8400 0.9000 0.8200 0.8663 218,292 +0.03(+3.01%)
May 15, 2024 0.8300 0.8700 0.8111 0.8410 108,863 +0.01(+1.13%)
May 14, 2024 0.8800 0.8800 0.8316 0.8316 72,022 -0.00(-0.38%)
May 13, 2024 0.9215 0.9215 0.8210 0.8348 149,005 -0.07(-8.22%)
May 10, 2024 0.8300 0.9501 0.8000 0.9096 180,820 +0.10(+12.30%)
May 09, 2024 0.8800 0.9260 0.8005 0.8100 170,060 -0.06(-7.10%)
May 08, 2024 0.9700 0.9681 0.8448 0.8719 41,769 -0.06(-6.47%)
May 07, 2024 0.9300 0.9800 0.9300 0.9322 71,541 +0.00(+0.24%)
May 06, 2024 0.9190 0.9727 0.8700 0.9300 129,866 +0.05(+5.68%)
May 03, 2024 0.8200 0.9200 0.8010 0.8800 109,450 +0.06(+7.40%)
May 02, 2024 0.8430 0.8761 0.7995 0.8194 158,832 -0.02(-2.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.