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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
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.