Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cytosorbents Cor (NQ: CTSO )

0.9700 +0.0598 (+6.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.9400 0.9994 0.9400 0.9700 63,452 +0.06(+6.57%)
Nov 27, 2024 0.9062 0.9501 0.9062 0.9102 147,707 +0.01(+1.21%)
Nov 26, 2024 0.9300 0.9400 0.8900 0.8993 129,491 -0.03(-3.30%)
Nov 25, 2024 0.9100 0.9700 0.9063 0.9300 85,667 +0.01(+1.09%)
Nov 22, 2024 0.8946 0.9510 0.8946 0.9200 76,870 +0.03(+3.37%)
Nov 21, 2024 0.9100 0.9600 0.8900 0.8900 142,122 -0.03(-2.83%)
Nov 20, 2024 0.9300 0.9700 0.9100 0.9159 102,222 -0.04(-4.54%)
Nov 19, 2024 0.9300 0.9595 0.9150 0.9595 114,435 +0.03(+3.17%)
Nov 18, 2024 0.8950 0.9714 0.8950 0.9300 71,185 +0.04(+3.91%)
Nov 15, 2024 0.9400 1.000 0.8950 0.8950 192,368 -0.05(-5.78%)
Nov 14, 2024 0.9200 0.9900 0.9200 0.9499 74,329 +0.02(+2.59%)
Nov 13, 2024 0.9997 1.040 0.9259 0.9259 107,271 -0.04(-4.55%)
Nov 12, 2024 0.9500 1.040 0.9000 0.9700 367,456 +0.04(+4.30%)
Nov 11, 2024 0.8201 0.9725 0.8000 0.9300 282,940 +0.19(+25.68%)
Nov 08, 2024 0.8900 0.9500 0.7101 0.7400 515,640 -0.16(-18.05%)
Nov 07, 2024 0.9547 0.9600 0.9000 0.9030 85,148 -0.02(-1.76%)
Nov 06, 2024 0.9900 0.9900 0.8500 0.9192 103,525 +0.06(+6.61%)
Nov 05, 2024 0.9170 0.9200 0.8600 0.8622 158,191 -0.01(-0.95%)
Nov 04, 2024 0.9951 1.005 0.8705 0.8705 164,612 -0.13(-12.95%)
Nov 01, 2024 1.000 1.025 0.9800 1.000 104,931 -0.01(-0.99%)
Oct 31, 2024 1.010 1.040 1.000 1.010 53,512 +0.00(+0.00%)
Oct 30, 2024 1.020 1.040 1.010 1.010 34,578 -0.01(-0.98%)
Oct 29, 2024 1.050 1.070 1.020 1.020 108,993 +0.01(+0.99%)
Oct 28, 2024 1.030 1.070 1.010 1.010 258,058 -0.03(-2.88%)
Oct 25, 2024 1.050 1.070 1.030 1.040 74,275 -0.01(-0.95%)
Oct 24, 2024 1.050 1.070 1.020 1.050 106,878 +0.00(+0.00%)
Oct 23, 2024 1.040 1.090 1.000 1.050 59,781 +0.01(+0.96%)
Oct 22, 2024 1.060 1.120 0.9950 1.040 151,500 -0.01(-0.95%)
Oct 21, 2024 1.060 1.060 1.000 1.050 110,418 -0.04(-3.67%)
Oct 18, 2024 1.120 1.140 1.070 1.090 52,675 -0.04(-3.54%)
Oct 17, 2024 1.100 1.140 1.071 1.130 134,398 +0.01(+0.89%)
Oct 16, 2024 1.100 1.130 1.060 1.120 31,438 +0.03(+2.75%)
Oct 15, 2024 1.100 1.110 1.070 1.090 31,586 -0.01(-0.91%)
Oct 14, 2024 1.110 1.135 1.090 1.100 62,860 -0.02(-1.79%)
Oct 11, 2024 1.060 1.140 1.060 1.120 91,342 +0.07(+6.67%)
Oct 10, 2024 1.100 1.130 1.040 1.050 243,173 -0.08(-7.08%)
Oct 09, 2024 1.100 1.140 1.090 1.130 39,141 +0.00(+0.00%)
Oct 08, 2024 1.120 1.150 1.110 1.130 54,228 +0.00(+0.00%)
Oct 07, 2024 1.160 1.185 1.090 1.130 78,578 -0.06(-5.04%)
Oct 04, 2024 1.250 1.250 1.180 1.190 83,885 -0.04(-3.25%)
Oct 03, 2024 1.330 1.330 1.220 1.230 127,840 -0.11(-8.21%)
Oct 02, 2024 1.430 1.430 1.310 1.340 63,084 -0.01(-0.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.