Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8010 +0.0110 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 4.970 5.100 4.870 4.920 238,281 -0.12(-2.38%)
Nov 29, 2021 4.860 5.110 4.860 5.040 299,057 +0.29(+6.11%)
Nov 26, 2021 4.970 5.000 4.750 4.750 125,542 -0.27(-5.38%)
Nov 24, 2021 5.040 5.055 4.990 5.020 203,647 +0.00(+0.00%)
Nov 23, 2021 5.110 5.110 4.920 5.020 238,668 -0.14(-2.71%)
Nov 22, 2021 5.320 5.320 4.970 5.160 383,031 -0.08(-1.53%)
Nov 19, 2021 5.710 5.710 5.230 5.240 452,001 -0.41(-7.26%)
Nov 18, 2021 6.065 5.670 5.650 5.650 210,102 -0.42(-6.92%)
Nov 17, 2021 6.140 6.320 5.960 6.070 172,703 -0.07(-1.14%)
Nov 16, 2021 6.130 6.220 5.970 6.140 276,767 +0.01(+0.16%)
Nov 15, 2021 6.280 6.300 6.030 6.130 264,726 -0.15(-2.39%)
Nov 12, 2021 6.240 6.310 6.150 6.280 290,500 +0.08(+1.29%)
Nov 11, 2021 6.420 6.490 6.170 6.200 156,113 -0.25(-3.88%)
Nov 10, 2021 6.280 6.450 180,820 +0.13(+2.06%)
Nov 09, 2021 6.530 6.640 6.260 6.320 281,412 -0.18(-2.77%)
Nov 08, 2021 6.230 6.500 6.216 6.500 240,852 +0.23(+3.67%)
Nov 05, 2021 6.080 6.400 6.080 6.270 351,330 +0.16(+2.62%)
Nov 04, 2021 6.120 6.250 6.060 6.110 143,584 -0.01(-0.16%)
Nov 03, 2021 5.920 6.120 5.920 6.120 198,747 +0.24(+4.08%)
Nov 02, 2021 5.870 5.980 5.800 5.880 205,828 +0.03(+0.51%)
Nov 01, 2021 5.870 6.130 5.830 5.850 181,969 -0.04(-0.68%)
Oct 29, 2021 5.870 5.950 5.780 5.890 154,399 +0.04(+0.68%)
Oct 28, 2021 5.880 6.050 5.800 5.850 174,149 +0.01(+0.17%)
Oct 27, 2021 5.800 5.890 5.800 5.840 165,327 +0.01(+0.17%)
Oct 26, 2021 5.880 5.830 200,048 -0.02(-0.34%)
Oct 25, 2021 5.820 5.980 5.750 5.850 151,635 +0.02(+0.34%)
Oct 22, 2021 6.010 6.019 5.793 5.830 208,148 -0.21(-3.48%)
Oct 21, 2021 6.050 6.270 5.970 6.040 263,432 +0.03(+0.50%)
Oct 20, 2021 5.990 6.280 5.965 6.010 445,295 +0.04(+0.67%)
Oct 19, 2021 5.810 6.110 5.800 5.970 283,045 +0.12(+2.05%)
Oct 18, 2021 5.850 5.980 5.790 5.850 413,825 -0.01(-0.17%)
Oct 15, 2021 6.080 6.080 5.840 5.860 462,904 -0.13(-2.17%)
Oct 14, 2021 6.150 6.180 5.950 5.990 480,528 -0.14(-2.28%)
Oct 13, 2021 6.840 6.840 6.095 6.130 1,043,363 -0.80(-11.54%)
Oct 12, 2021 6.910 7.010 6.900 6.930 353,578 +0.02(+0.29%)
Oct 11, 2021 7.080 7.095 6.910 6.910 131,499 -0.22(-3.09%)
Oct 08, 2021 7.190 7.280 7.105 7.130 208,607 -0.07(-0.90%)
Oct 07, 2021 7.150 7.520 6.540 7.195 1,222,930 -0.79(-9.84%)
Oct 06, 2021 7.970 8.020 7.800 7.980 99,364 -0.02(-0.25%)
Oct 05, 2021 8.090 8.095 7.980 8.000 74,875 -0.10(-1.23%)
Oct 04, 2021 8.120 8.160 8.010 8.100 120,044 -0.01(-0.12%)
Oct 01, 2021 8.130 8.210 7.970 8.110 135,862 -0.01(-0.12%)
Sep 30, 2021 8.100 8.230 8.040 8.120 101,851 +0.02(+0.25%)
Sep 29, 2021 8.090 8.160 7.960 8.100 75,436 +0.04(+0.50%)
Sep 28, 2021 8.110 8.110 7.910 8.060 176,900 +0.03(+0.37%)
Sep 27, 2021 8.140 8.200 8.010 8.030 118,967 -0.12(-1.47%)
Sep 24, 2021 8.260 8.260 8.100 8.150 88,008 -0.14(-1.69%)
Sep 23, 2021 8.280 8.330 8.150 8.290 130,151 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.230 8.290 139,958 -0.03(-0.36%)
Sep 21, 2021 8.530 8.620 8.290 8.320 213,196 -0.19(-2.23%)
Sep 20, 2021 8.640 8.790 8.490 8.510 294,884 -0.22(-2.52%)
Sep 17, 2021 8.410 8.860 8.320 8.730 491,451 +0.38(+4.55%)
Sep 16, 2021 8.210 8.500 8.120 8.350 319,181 +0.15(+1.83%)
Sep 15, 2021 8.340 8.395 8.160 8.200 285,794 -0.12(-1.44%)
Sep 14, 2021 8.720 8.720 8.260 8.320 169,941 -0.32(-3.70%)
Sep 13, 2021 8.900 8.900 8.600 8.640 143,972 -0.27(-3.03%)
Sep 10, 2021 9.010 9.010 8.790 8.910 126,571 +0.00(+0.00%)
Sep 09, 2021 8.900 9.110 8.810 8.910 120,517 +0.04(+0.45%)
Sep 08, 2021 9.060 9.080 8.820 8.870 132,269 -0.22(-2.42%)
Sep 07, 2021 9.450 9.500 9.010 9.090 293,833 -0.36(-3.81%)
Sep 03, 2021 9.480 9.661 9.354 9.450 224,792 -0.26(-2.68%)
Sep 02, 2021 9.540 9.758 9.450 9.710 313,560 +0.05(+0.52%)
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.