Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.000 4.140 3.870 3.990 150,400 +0.05(+1.27%)
Nov 27, 2019 4.170 4.320 3.920 3.940 360,300 -0.23(-5.63%)
Nov 26, 2019 4.050 4.300 4.050 4.175 161,186 +0.14(+3.60%)
Nov 25, 2019 3.900 4.080 3.630 4.030 443,755 -0.32(-7.36%)
Nov 22, 2019 4.250 4.460 4.170 4.350 220,900 +0.19(+4.57%)
Nov 21, 2019 4.100 4.190 4.050 4.160 81,080 +0.07(+1.71%)
Nov 20, 2019 4.150 4.280 4.070 4.090 140,255 -0.08(-1.92%)
Nov 19, 2019 4.100 4.350 4.100 4.170 129,259 +0.07(+1.71%)
Nov 18, 2019 4.150 4.210 4.060 4.100 141,397 -0.07(-1.68%)
Nov 15, 2019 4.310 4.310 4.010 4.170 192,000 -0.08(-1.88%)
Nov 14, 2019 4.440 4.570 4.230 4.250 133,000 -0.20(-4.49%)
Nov 13, 2019 4.390 4.570 4.300 4.450 171,515 +0.06(+1.37%)
Nov 12, 2019 4.410 4.610 4.380 4.390 178,412 -0.03(-0.68%)
Nov 11, 2019 4.580 4.590 4.350 4.420 221,447 -0.19(-4.12%)
Nov 08, 2019 4.490 4.700 4.445 4.610 160,400 +0.11(+2.44%)
Nov 07, 2019 4.610 4.740 4.440 4.500 318,863 -0.22(-4.66%)
Nov 06, 2019 5.070 5.070 4.560 4.720 249,622 -0.35(-6.90%)
Nov 05, 2019 5.070 5.320 5.050 5.070 188,793 +0.02(+0.40%)
Nov 04, 2019 4.990 5.327 4.950 5.050 210,553 +0.12(+2.43%)
Nov 01, 2019 4.770 4.995 4.770 4.930 73,400 +0.18(+3.79%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
Oct 01, 2019 5.040 5.200 4.630 4.660 157,169 -0.37(-7.36%)
Sep 30, 2019 5.070 5.190 4.960 5.030 95,632 -0.05(-1.08%)
Sep 27, 2019 5.150 5.265 4.990 5.085 95,200 -0.01(-0.29%)
Sep 26, 2019 5.250 5.300 5.010 5.100 175,354 -0.19(-3.59%)
Sep 25, 2019 5.250 5.380 5.210 5.290 80,134 +0.08(+1.54%)
Sep 24, 2019 5.610 5.610 5.210 5.210 134,173 -0.40(-7.13%)
Sep 23, 2019 5.500 5.790 5.450 5.610 160,687 +0.08(+1.45%)
Sep 20, 2019 5.500 5.650 5.490 5.530 146,300 +0.03(+0.55%)
Sep 19, 2019 5.370 5.510 5.360 5.500 130,025 +0.11(+2.04%)
Sep 18, 2019 5.530 5.640 5.360 5.390 138,660 -0.14(-2.53%)
Sep 17, 2019 5.520 5.690 5.400 5.530 120,893 -0.02(-0.36%)
Sep 16, 2019 5.540 5.840 5.490 5.550 184,999 +0.06(+1.09%)
Sep 13, 2019 5.410 5.550 5.260 5.490 109,900 +0.18(+3.39%)
Sep 12, 2019 5.500 5.500 5.070 5.310 167,708 -0.16(-2.93%)
Sep 11, 2019 5.220 5.550 5.181 5.470 141,689 +0.32(+6.21%)
Sep 10, 2019 4.810 5.200 4.745 5.150 215,944 +0.34(+7.07%)
Sep 09, 2019 4.510 4.870 4.510 4.810 113,655 +0.29(+6.42%)
Sep 06, 2019 4.670 4.760 4.500 4.520 135,500 -0.13(-2.80%)
Sep 05, 2019 4.430 4.690 4.410 4.650 138,841 +0.27(+6.16%)
Sep 04, 2019 4.350 4.450 4.310 4.380 95,449 +0.05(+1.15%)
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.