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

Cytosorbents Cor (NQ: CTSO )

0.9676 +0.1013 (+11.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 7.970 7.970 7.970 175,811 -0.22(-2.69%)
Dec 30, 2020 8.000 8.250 8.000 8.190 175,811 +0.21(+2.63%)
Dec 29, 2020 8.220 8.272 7.950 7.980 222,488 -0.20(-2.44%)
Dec 28, 2020 8.410 8.410 8.170 8.180 203,320 -0.13(-1.56%)
Dec 24, 2020 8.500 8.510 8.250 8.310 127,900 -0.16(-1.89%)
Dec 23, 2020 8.600 8.610 8.430 8.470 199,342 -0.09(-1.05%)
Dec 22, 2020 8.650 8.750 8.500 8.560 200,549 -0.04(-0.47%)
Dec 21, 2020 8.440 8.670 8.260 8.600 347,260 +0.12(+1.42%)
Dec 18, 2020 8.640 8.750 8.390 8.480 371,000 -0.10(-1.17%)
Dec 17, 2020 8.550 8.750 8.470 8.580 238,234 +0.03(+0.35%)
Dec 16, 2020 8.730 8.960 8.520 8.550 277,233 -0.23(-2.62%)
Dec 15, 2020 8.950 9.000 8.650 8.780 180,053 -0.08(-0.90%)
Dec 14, 2020 8.820 9.280 8.800 8.860 515,294 +0.02(+0.23%)
Dec 11, 2020 8.550 8.900 8.526 8.840 490,500 +0.29(+3.39%)
Dec 10, 2020 8.170 8.730 8.150 8.550 257,654 +0.34(+4.14%)
Dec 09, 2020 8.250 8.390 8.107 8.210 250,143 -0.01(-0.18%)
Dec 08, 2020 8.100 8.250 7.930 8.225 245,173 +0.19(+2.30%)
Dec 07, 2020 8.230 8.418 8.020 8.040 190,688 -0.15(-1.83%)
Dec 04, 2020 8.000 8.240 8.000 8.190 207,400 +0.15(+1.87%)
Dec 03, 2020 8.330 8.330 7.870 8.040 303,766 -0.32(-3.83%)
Dec 02, 2020 8.270 8.390 8.150 8.360 198,241 +0.09(+1.09%)
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.