Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cytosorbents Cor (NQ: CTSO )

1.090 +0.080 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 1.020 1.120 1.020 1.090 49,104 +0.08(+7.92%)
Aug 06, 2024 1.040 1.110 1.000 1.010 49,362 -0.05(-4.72%)
Aug 05, 2024 1.120 1.130 1.000 1.060 97,848 -0.14(-11.67%)
Aug 02, 2024 1.110 1.210 1.100 1.200 71,370 +0.05(+4.35%)
Aug 01, 2024 1.230 1.230 1.090 1.150 64,466 -0.05(-4.17%)
Jul 31, 2024 1.180 1.240 1.180 1.200 77,726 +0.01(+1.27%)
Jul 30, 2024 1.240 1.250 1.170 1.185 97,551 -0.02(-2.07%)
Jul 29, 2024 1.060 1.240 1.005 1.210 338,337 +0.18(+17.48%)
Jul 26, 2024 0.9900 1.040 0.9825 1.030 25,273 +0.00(+0.00%)
Jul 25, 2024 1.020 1.030 0.9501 1.030 57,914 +0.02(+1.98%)
Jul 24, 2024 1.010 1.040 1.000 1.010 22,257 -0.01(-1.46%)
Jul 23, 2024 1.100 1.135 1.010 1.025 133,345 -0.03(-2.38%)
Jul 22, 2024 1.040 1.050 0.9974 1.050 43,705 +0.00(+0.00%)
Jul 19, 2024 1.020 1.070 0.9901 1.050 42,376 +0.01(+0.96%)
Jul 18, 2024 1.080 1.110 1.030 1.040 52,532 -0.06(-5.45%)
Jul 17, 2024 1.100 1.100 1.010 1.100 143,453 -0.02(-1.79%)
Jul 16, 2024 1.060 1.131 1.060 1.120 136,220 +0.05(+4.67%)
Jul 15, 2024 1.050 1.080 0.9760 1.070 93,982 -0.01(-0.93%)
Jul 12, 2024 1.000 1.080 0.9700 1.080 149,927 +0.11(+10.85%)
Jul 11, 2024 0.9895 1.040 0.9354 0.9743 129,746 -0.02(-1.58%)
Jul 10, 2024 0.9900 1.000 0.9500 0.9899 66,223 -0.02(-1.99%)
Jul 09, 2024 1.170 1.170 0.9700 1.010 458,470 +0.00(+0.00%)
Jul 08, 2024 0.9000 1.010 0.9000 1.010 234,609 +0.10(+11.12%)
Jul 05, 2024 0.8600 0.9250 0.8310 0.9089 177,069 +0.05(+5.69%)
Jul 03, 2024 0.8599 0.8641 0.8120 0.8600 165,276 +0.04(+4.65%)
Jul 02, 2024 0.7400 0.8650 0.7400 0.8218 379,159 +0.12(+17.40%)
Jul 01, 2024 0.7100 0.7900 0.7000 0.7000 78,572 -0.00(-0.43%)
Jun 28, 2024 0.7700 0.7887 0.7030 0.7030 165,742 -0.07(-9.00%)
Jun 27, 2024 0.8200 0.8200 0.7611 0.7725 63,492 -0.01(-0.96%)
Jun 26, 2024 0.7600 0.8181 0.7600 0.7800 85,155 +0.01(+1.66%)
Jun 25, 2024 0.7700 0.8181 0.7600 0.7673 115,334 -0.00(-0.45%)
Jun 24, 2024 0.7830 0.8200 0.7600 0.7708 97,183 -0.03(-3.65%)
Jun 21, 2024 0.7800 0.8263 0.7800 0.8000 78,478 +0.01(+1.16%)
Jun 20, 2024 0.7600 0.8399 0.7600 0.7908 157,769 +0.04(+5.02%)
Jun 18, 2024 0.8600 0.8600 0.7500 0.7530 243,643 -0.08(-9.51%)
Jun 17, 2024 0.8393 0.9000 0.8320 0.8321 36,712 -0.01(-1.08%)
Jun 14, 2024 0.8800 0.8950 0.8368 0.8412 91,093 -0.02(-2.76%)
Jun 13, 2024 0.8600 0.8999 0.8600 0.8651 140,018 +0.01(+0.58%)
Jun 12, 2024 0.8990 0.8990 0.8547 0.8601 110,297 -0.04(-4.33%)
Jun 11, 2024 0.8800 0.9000 0.8800 0.8990 64,646 +0.01(+1.01%)
Jun 10, 2024 0.8901 0.9000 0.8650 0.8900 39,563 +0.00(+0.23%)
Jun 07, 2024 0.8750 0.8900 0.8650 0.8880 14,680 +0.00(+0.24%)
Jun 06, 2024 0.9400 0.9400 0.8501 0.8859 56,102 -0.04(-4.74%)
Jun 05, 2024 0.8645 0.9300 0.8500 0.9300 83,639 +0.04(+5.04%)
Jun 04, 2024 0.9400 0.9400 0.8652 0.8854 47,382 -0.02(-2.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.