Indicators

Cytosorbents Cor (NQ: CTSO )

0.8663 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.000	6.300	5.900	6.200	871,935	+0.45(+7.83%)
Sep 28, 2017	5.400	5.950	5.400	5.750	610,152	+0.35(+6.48%)
Sep 27, 2017	5.350	5.500	5.400	5.400	75,097	+0.00(+0.00%)
Sep 26, 2017	5.500	5.500	5.350	5.400	51,035	+0.00(+0.00%)
Sep 25, 2017	5.450	5.650	5.400	5.400	230,117	+0.00(+0.00%)
Sep 22, 2017	5.450	5.461	5.350	5.400	52,085	+0.00(+0.00%)
Sep 21, 2017	5.500	5.500	5.400	5.400	46,522	-0.15(-2.70%)
Sep 20, 2017	5.450	5.550	5.350	5.550	51,301	+0.05(+0.91%)
Sep 19, 2017	5.600	5.600	5.355	5.500	77,807	-0.05(-0.90%)
Sep 18, 2017	5.550	5.600	5.400	5.550	68,472	+0.05(+0.91%)
Sep 15, 2017	5.400	5.550	5.275	5.500	170,282	+0.20(+3.77%)
Sep 14, 2017	5.800	5.850	5.250	5.300	279,196	-0.50(-8.62%)
Sep 13, 2017	5.900	6.000	5.700	5.800	104,819	-0.05(-0.85%)
Sep 12, 2017	6.000	6.000	5.750	5.850	99,432	+0.00(+0.00%)
Sep 11, 2017	6.100	6.100	5.750	5.850	109,788	-0.25(-4.10%)
Sep 08, 2017	6.100	6.200	6.000	6.100	122,812	+0.05(+0.83%)
Sep 07, 2017	6.050	6.100	5.900	6.050	175,947	+0.10(+1.68%)
Sep 06, 2017	5.850	6.200	5.750	5.950	989,161	+0.15(+2.59%)
Sep 05, 2017	5.100	5.800	5.100	5.800	428,914	+0.60(+11.54%)

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.