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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 2.220 2.240 2.110 2.190 129,330 -0.06(-2.67%)
Jun 29, 2022 2.240 2.290 2.150 2.250 150,656 +0.00(+0.00%)
Jun 28, 2022 2.130 2.400 2.130 2.250 384,204 +0.13(+6.13%)
Jun 27, 2022 2.120 2.160 1.940 2.120 179,947 +0.00(+0.00%)
Jun 24, 2022 2.340 2.380 2.100 2.120 4,451,856 -0.24(-10.17%)
Jun 23, 2022 2.100 2.370 2.060 2.360 322,251 +0.29(+14.01%)
Jun 22, 2022 1.740 2.090 1.717 2.070 524,954 +0.31(+17.61%)
Jun 21, 2022 1.970 2.010 1.690 1.760 410,394 -0.12(-6.38%)
Jun 17, 2022 1.870 1.930 1.850 1.880 234,733 +0.01(+0.53%)
Jun 16, 2022 2.010 2.040 1.850 1.870 253,542 -0.16(-7.88%)
Jun 15, 2022 2.320 2.320 2.010 2.030 230,913 -0.24(-10.57%)
Jun 14, 2022 2.200 2.280 2.060 2.270 193,477 +0.07(+3.18%)
Jun 13, 2022 2.100 2.280 2.045 2.200 259,710 +0.11(+5.26%)
Jun 10, 2022 2.110 2.270 2.040 2.090 196,152 -0.09(-4.13%)
Jun 09, 2022 2.440 2.440 2.140 2.180 267,160 -0.28(-11.38%)
Jun 08, 2022 2.520 2.650 2.345 2.460 261,255 -0.10(-3.91%)
Jun 07, 2022 1.900 2.630 1.900 2.560 652,029 +0.66(+34.74%)
Jun 06, 2022 1.880 1.920 1.760 1.900 262,657 +0.01(+0.53%)
Jun 03, 2022 1.860 1.970 1.830 1.890 137,039 +0.00(+0.00%)
Jun 02, 2022 1.810 2.010 1.810 1.890 236,545 +0.07(+3.85%)
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.