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 (%)
Aug 31, 2020 8.240 8.550 8.180 8.440 267,689 +0.20(+2.37%)
Aug 28, 2020 8.200 8.380 8.150 8.245 251,000 +0.08(+0.98%)
Aug 27, 2020 8.490 8.490 8.020 8.165 428,519 -0.33(-3.83%)
Aug 26, 2020 8.460 8.580 8.330 8.490 276,013 -0.03(-0.35%)
Aug 25, 2020 8.500 8.660 8.350 8.520 300,371 +0.13(+1.55%)
Aug 24, 2020 8.540 8.740 8.320 8.390 342,372 -0.04(-0.47%)
Aug 21, 2020 8.720 8.720 8.380 8.430 367,300 -0.27(-3.05%)
Aug 20, 2020 8.900 9.000 8.650 8.695 251,700 -0.23(-2.63%)
Aug 19, 2020 8.950 9.460 8.870 8.930 439,364 +0.03(+0.34%)
Aug 18, 2020 8.740 8.930 8.620 8.900 397,150 +0.14(+1.60%)
Aug 17, 2020 8.560 8.820 8.520 8.760 506,484 +0.23(+2.70%)
Aug 14, 2020 8.700 8.700 8.370 8.530 360,500 -0.14(-1.61%)
Aug 13, 2020 8.670 8.780 8.575 8.670 512,302 -0.04(-0.46%)
Aug 12, 2020 9.200 9.400 8.600 8.710 939,464 -0.58(-6.24%)
Aug 11, 2020 9.400 9.560 9.220 9.290 444,137 -0.13(-1.38%)
Aug 10, 2020 9.550 9.720 9.400 9.420 320,431 -0.13(-1.36%)
Aug 07, 2020 9.550 9.770 9.360 9.550 419,200 +0.04(+0.42%)
Aug 06, 2020 9.700 9.810 9.340 9.510 433,079 -0.15(-1.55%)
Aug 05, 2020 9.460 10.12 9.320 9.660 1,149,812 +0.25(+2.66%)
Aug 04, 2020 9.490 9.700 9.380 9.410 370,424 -0.14(-1.47%)
Aug 03, 2020 9.520 9.650 9.410 9.550 474,048 -0.02(-0.26%)
Jul 31, 2020 9.800 9.962 9.430 9.575 696,000 -0.15(-1.49%)
Jul 30, 2020 9.590 9.790 9.410 9.720 332,210 +0.05(+0.52%)
Jul 29, 2020 9.590 9.730 9.370 9.670 357,380 +0.18(+1.90%)
Jul 28, 2020 9.590 9.890 9.460 9.490 410,076 -0.14(-1.45%)
Jul 27, 2020 9.860 9.910 9.280 9.630 708,879 -0.15(-1.53%)
Jul 24, 2020 9.760 10.07 9.515 9.780 596,300 -0.13(-1.31%)
Jul 23, 2020 10.19 10.39 9.860 9.910 731,832 -0.15(-1.49%)
Jul 22, 2020 10.10 10.89 10.02 10.06 3,770,739 +0.53(+5.56%)
Jul 21, 2020 10.40 10.40 9.520 9.530 2,049,976 -2.02(-17.49%)
Jul 20, 2020 11.47 11.74 11.29 11.55 411,570 +0.23(+2.03%)
Jul 17, 2020 10.68 11.37 10.68 11.32 612,800 +0.63(+5.89%)
Jul 16, 2020 10.62 10.87 10.44 10.69 347,938 +0.01(+0.09%)
Jul 15, 2020 10.24 10.75 10.10 10.68 579,820 +0.56(+5.53%)
Jul 14, 2020 10.14 10.23 9.610 10.12 372,204 +0.09(+0.90%)
Jul 13, 2020 10.25 10.70 9.940 10.03 786,037 -0.11(-1.08%)
Jul 10, 2020 10.07 10.22 9.780 10.14 309,700 -0.01(-0.10%)
Jul 09, 2020 10.20 10.29 9.820 10.15 317,165 -0.05(-0.49%)
Jul 08, 2020 10.05 10.48 10.05 10.20 519,777 +0.12(+1.19%)
Jul 07, 2020 10.11 10.40 9.980 10.08 343,928 -0.08(-0.79%)
Jul 06, 2020 10.02 10.38 9.910 10.16 486,617 +0.20(+2.01%)
Jul 02, 2020 10.02 10.17 9.740 9.960 504,900 -0.01(-0.10%)
Jul 01, 2020 10.00 10.09 9.720 9.970 304,099 +0.07(+0.71%)
Jun 30, 2020 9.800 10.09 9.703 9.900 277,531 +0.11(+1.12%)
Jun 29, 2020 9.540 9.810 9.240 9.790 472,382 +0.26(+2.73%)
Jun 26, 2020 9.840 9.910 9.470 9.530 995,400 -0.27(-2.76%)
Jun 25, 2020 9.450 9.960 9.250 9.800 411,081 +0.37(+3.87%)
Jun 24, 2020 9.650 9.699 9.330 9.435 446,360 +0.03(+0.27%)
Jun 23, 2020 9.300 9.480 9.170 9.410 278,770 +0.14(+1.51%)
Jun 22, 2020 8.960 9.393 8.760 9.270 384,695 +0.24(+2.66%)
Jun 19, 2020 9.450 9.520 8.810 9.030 1,241,200 -0.32(-3.42%)
Jun 18, 2020 9.260 9.520 9.250 9.350 239,360 +0.07(+0.81%)
Jun 17, 2020 9.150 9.680 9.110 9.275 267,830 -0.07(-0.80%)
Jun 16, 2020 10.34 10.35 9.200 9.350 425,341 -0.29(-3.01%)
Jun 15, 2020 8.880 9.770 8.800 9.640 512,456 +0.67(+7.47%)
Jun 12, 2020 9.090 9.330 8.690 8.970 397,000 +0.20(+2.28%)
Jun 11, 2020 9.050 9.150 8.620 8.770 505,212 -0.53(-5.70%)
Jun 10, 2020 9.500 9.600 9.010 9.300 299,501 -0.07(-0.75%)
Jun 09, 2020 9.050 9.470 8.880 9.370 529,539 +0.29(+3.19%)
Jun 08, 2020 8.650 9.400 8.650 9.080 418,384 +0.30(+3.42%)
Jun 05, 2020 9.120 9.360 8.450 8.780 905,900 -0.32(-3.52%)
Jun 04, 2020 9.790 9.970 8.940 9.100 771,347 -0.79(-7.99%)
Jun 03, 2020 10.33 10.47 9.840 9.890 637,393 -0.48(-4.63%)
Jun 02, 2020 10.40 10.50 10.10 10.37 447,800 +0.05(+0.48%)
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.