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 )

0.8020 +0.0010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.8100 0.8500 0.7899 0.8010 101,761 +0.01(+1.39%)
Apr 17, 2024 0.7820 0.8500 0.7820 0.7900 38,395 -0.01(-0.97%)
Apr 16, 2024 0.8510 0.8700 0.7977 0.7977 153,697 -0.07(-7.97%)
Apr 15, 2024 0.8800 0.9400 0.8536 0.8668 71,836 -0.01(-0.60%)
Apr 12, 2024 0.8900 0.9600 0.8650 0.8720 75,953 -0.03(-3.63%)
Apr 11, 2024 0.9500 0.9754 0.9000 0.9048 108,903 -0.06(-5.75%)
Apr 10, 2024 0.9700 0.9800 0.9500 0.9600 13,842 -0.02(-2.03%)
Apr 09, 2024 0.9800 0.9991 0.9450 0.9799 48,248 +0.02(+1.83%)
Apr 08, 2024 1.000 1.000 0.9500 0.9623 64,625 -0.05(-4.72%)
Apr 05, 2024 0.9307 1.020 0.9307 1.010 165,854 +0.06(+5.76%)
Apr 04, 2024 0.9300 0.9600 0.9000 0.9550 56,083 +0.03(+3.29%)
Apr 03, 2024 0.9600 0.9600 0.8804 0.9246 78,360 -0.03(-3.18%)
Apr 02, 2024 0.9629 0.9629 0.8921 0.9550 216,769 +0.05(+5.06%)
Apr 01, 2024 0.9500 0.9600 0.8810 0.9090 114,700 -0.04(-4.32%)
Mar 28, 2024 0.9100 0.9409 0.9350 0.9500 116,409 +0.02(+2.16%)
Mar 27, 2024 0.9126 0.9299 0.8800 0.9299 84,247 +0.04(+4.48%)
Mar 26, 2024 0.9199 0.9400 0.8740 0.8900 65,041 -0.02(-1.91%)
Mar 25, 2024 0.8900 0.9199 0.8701 0.9073 73,616 +0.02(+1.96%)
Mar 22, 2024 0.8600 0.8900 0.8600 0.8899 39,645 +0.03(+3.48%)
Mar 21, 2024 0.8700 0.9200 0.8600 0.8600 115,556 -0.01(-1.00%)
Mar 20, 2024 0.9320 0.9601 0.8600 0.8687 129,424 -0.02(-2.39%)
Mar 19, 2024 0.9990 0.9990 0.8813 0.8900 50,020 -0.08(-7.88%)
Mar 18, 2024 0.8800 0.9900 0.8800 0.9661 134,848 +0.09(+9.78%)
Mar 15, 2024 0.9600 0.9600 0.8632 0.8800 522,822 -0.09(-9.27%)
Mar 14, 2024 0.9900 1.010 0.9550 0.9699 94,095 -0.04(-3.97%)
Mar 13, 2024 0.9900 1.030 0.9900 1.010 25,151 +0.01(+1.00%)
Mar 12, 2024 1.040 1.040 1.000 1.000 28,037 -0.04(-3.85%)
Mar 11, 2024 1.020 1.050 1.010 1.040 35,155 +0.00(+0.00%)
Mar 08, 2024 1.040 1.050 1.000 1.040 84,219 +0.01(+0.97%)
Mar 07, 2024 0.9700 1.040 0.9700 1.030 143,515 +0.05(+5.10%)
Mar 06, 2024 0.9575 0.9900 0.9520 0.9800 75,987 +0.02(+1.77%)
Mar 05, 2024 0.9600 1.000 0.9500 0.9630 65,369 +0.01(+1.37%)
Mar 04, 2024 0.9425 1.010 0.9290 0.9500 138,925 +0.00(+0.14%)
Mar 01, 2024 0.9590 0.9900 0.9303 0.9487 51,768 -0.01(-1.07%)
Feb 29, 2024 0.9800 0.9900 0.9300 0.9590 97,840 -0.01(-1.13%)
Feb 28, 2024 0.9700 0.9979 0.9417 0.9700 61,203 +0.01(+1.04%)
Feb 27, 2024 0.9543 1.000 0.9305 0.9600 107,167 -0.02(-2.42%)
Feb 26, 2024 0.9900 1.015 0.9400 0.9838 106,441 +0.00(+0.39%)
Feb 23, 2024 0.9900 1.020 0.9800 0.9800 73,281 -0.01(-1.01%)
Feb 22, 2024 1.000 1.030 0.9801 0.9900 227,509 -0.01(-1.00%)
Feb 21, 2024 1.020 1.020 0.9800 1.000 136,878 -0.02(-1.96%)
Feb 20, 2024 0.9900 1.030 0.9700 1.020 167,940 +0.01(+0.99%)
Feb 16, 2024 0.9900 1.010 0.9500 1.010 95,887 +0.00(+0.00%)
Feb 15, 2024 1.010 1.010 0.9750 1.010 79,872 +0.00(+0.00%)
Feb 14, 2024 0.9801 1.010 0.9650 1.010 56,182 +0.00(+0.00%)
Feb 13, 2024 0.9900 1.010 0.9800 1.010 71,488 +0.01(+1.00%)
Feb 12, 2024 1.020 1.029 0.9900 1.000 47,448 -0.02(-1.96%)
Feb 09, 2024 1.000 1.050 1.000 1.020 61,184 +0.00(+0.00%)
Feb 08, 2024 1.000 1.060 0.9801 1.020 260,990 +0.00(+0.00%)
Feb 07, 2024 0.9900 1.020 0.9300 1.020 51,891 +0.02(+2.00%)
Feb 06, 2024 0.9600 1.020 0.9600 1.000 40,582 +0.01(+1.03%)
Feb 05, 2024 0.9951 1.000 0.9500 0.9898 131,519 -0.03(-2.96%)
Feb 02, 2024 1.000 1.020 0.9502 1.020 119,790 +0.01(+0.99%)
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.