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 (%)
Jun 30, 2021 7.530 7.600 7.480 7.550 204,811 -0.03(-0.40%)
Jun 29, 2021 7.650 7.650 7.480 7.580 130,196 -0.05(-0.66%)
Jun 28, 2021 7.760 7.880 7.510 7.630 171,740 -0.08(-1.04%)
Jun 25, 2021 7.820 7.930 7.690 7.710 530,514 -0.13(-1.66%)
Jun 24, 2021 7.830 7.890 7.750 7.840 107,236 +0.07(+0.90%)
Jun 23, 2021 7.740 7.770 7.550 7.770 169,772 +0.14(+1.83%)
Jun 22, 2021 7.820 7.950 7.510 7.630 333,205 -0.18(-2.30%)
Jun 21, 2021 7.760 8.080 7.680 7.810 339,226 +0.14(+1.83%)
Jun 18, 2021 7.970 8.000 7.640 7.670 390,160 -0.27(-3.40%)
Jun 17, 2021 7.990 8.260 7.900 7.940 293,252 +0.04(+0.51%)
Jun 16, 2021 8.190 8.245 7.900 7.900 312,366 -0.34(-4.13%)
Jun 15, 2021 8.240 8.300 8.145 8.240 161,812 -0.01(-0.12%)
Jun 14, 2021 8.390 8.440 8.200 8.250 111,649 -0.09(-1.08%)
Jun 11, 2021 8.310 8.370 8.210 8.340 50,133 +0.06(+0.72%)
Jun 10, 2021 8.270 8.400 8.150 8.280 115,118 -0.03(-0.36%)
Jun 09, 2021 8.270 8.410 8.150 8.310 138,217 +0.27(+3.36%)
Jun 08, 2021 8.490 8.490 7.960 8.040 242,105 -0.36(-4.29%)
Jun 07, 2021 8.210 9.250 8.190 8.400 659,435 +0.23(+2.82%)
Jun 04, 2021 7.960 8.240 7.960 8.170 102,142 +0.21(+2.64%)
Jun 03, 2021 7.960 8.030 7.900 7.960 98,959 -0.07(-0.87%)
Jun 02, 2021 7.950 8.040 7.900 8.030 117,888 +0.05(+0.63%)
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.