Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 0.8000 0.8199 0.8000 0.8190 96,074 +0.01(+1.24%)
Apr 25, 2024 0.8302 0.8630 0.8008 0.8090 46,377 -0.01(-1.55%)
Apr 24, 2024 0.8700 0.8700 0.7900 0.8217 181,165 -0.06(-6.52%)
Apr 23, 2024 0.8201 0.9200 0.8000 0.8790 108,104 +0.07(+8.52%)
Apr 22, 2024 0.8421 0.8625 0.7928 0.8100 97,906 +0.01(+1.00%)
Apr 19, 2024 0.8250 0.8297 0.7900 0.8020 46,299 +0.00(+0.12%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.