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 (%)
Aug 31, 2021 9.590 9.720 9.210 9.570 164,297 -0.01(-0.10%)
Aug 30, 2021 9.090 9.650 9.070 9.580 253,996 +0.51(+5.62%)
Aug 27, 2021 8.790 9.150 8.770 9.070 182,568 +0.29(+3.30%)
Aug 26, 2021 8.780 8.870 8.660 8.780 169,506 -0.05(-0.57%)
Aug 25, 2021 8.440 8.930 8.520 8.830 266,482 +0.31(+3.64%)
Aug 24, 2021 8.220 8.590 8.015 8.520 249,356 +0.21(+2.53%)
Aug 23, 2021 7.940 8.340 7.810 8.310 276,629 +0.36(+4.53%)
Aug 20, 2021 7.350 7.960 7.245 7.950 297,094 +0.52(+7.00%)
Aug 19, 2021 7.430 7.570 7.300 7.430 175,858 -0.06(-0.80%)
Aug 18, 2021 7.490 7.720 7.450 7.490 93,205 +0.02(+0.27%)
Aug 17, 2021 7.840 7.940 7.450 7.470 285,550 -0.46(-5.80%)
Aug 16, 2021 7.800 8.090 7.548 7.930 208,073 +0.10(+1.28%)
Aug 13, 2021 7.870 8.100 7.790 7.830 212,231 -0.17(-2.12%)
Aug 12, 2021 8.200 8.393 7.630 8.000 2,109,522 +0.20(+2.56%)
Aug 11, 2021 8.110 8.210 7.670 7.800 160,693 -0.31(-3.82%)
Aug 10, 2021 8.020 8.190 7.810 8.110 171,173 +0.11(+1.37%)
Aug 09, 2021 7.780 8.120 7.680 8.000 184,310 +0.22(+2.83%)
Aug 06, 2021 7.430 8.330 7.395 7.780 687,832 +0.31(+4.15%)
Aug 05, 2021 7.010 7.530 6.990 7.470 164,210 +0.47(+6.71%)
Aug 04, 2021 7.220 7.300 7.000 7.000 244,403 -0.26(-3.58%)
Aug 03, 2021 7.400 7.470 7.210 7.260 164,746 -0.16(-2.16%)
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.