Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9225 -0.0074 (-0.80%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.750 1.960 1.700 1.870 172,212 +0.13(+7.47%)
Oct 28, 2022 1.670 1.740 1.660 1.740 26,752 +0.05(+2.96%)
Oct 27, 2022 1.850 1.850 1.658 1.690 54,084 -0.14(-7.65%)
Oct 26, 2022 1.650 1.880 1.650 1.830 68,329 +0.13(+7.65%)
Oct 25, 2022 1.560 1.700 1.560 1.700 32,507 +0.13(+8.28%)
Oct 24, 2022 1.580 1.640 1.510 1.570 52,178 +0.00(+0.00%)
Oct 21, 2022 1.550 1.630 1.540 1.570 79,834 +0.03(+1.95%)
Oct 20, 2022 1.610 1.660 1.520 1.540 56,432 -0.07(-4.35%)
Oct 19, 2022 1.720 1.730 1.600 1.610 65,535 -0.11(-6.40%)
Oct 18, 2022 1.720 1.790 1.650 1.720 127,426 +0.04(+2.38%)
Oct 17, 2022 1.580 1.695 1.580 1.680 35,946 +0.09(+5.66%)
Oct 14, 2022 1.600 1.649 1.552 1.590 20,032 -0.01(-0.63%)
Oct 13, 2022 1.530 1.610 1.500 1.600 38,842 +0.04(+2.56%)
Oct 12, 2022 1.600 1.640 1.410 1.560 89,270 +0.04(+2.63%)
Oct 11, 2022 1.540 1.730 1.515 1.520 53,126 -0.02(-1.30%)
Oct 10, 2022 1.580 1.583 1.525 1.540 30,149 -0.08(-4.94%)
Oct 07, 2022 1.810 1.810 1.590 1.620 57,181 -0.21(-11.48%)
Oct 06, 2022 1.650 1.880 1.630 1.830 247,456 +0.20(+12.27%)
Oct 05, 2022 1.520 1.670 1.480 1.630 80,512 +0.12(+7.95%)
Oct 04, 2022 1.440 1.580 1.411 1.510 120,339 +0.11(+7.86%)
Oct 03, 2022 1.380 1.400 1.350 1.400 49,746 +0.04(+2.94%)
Sep 30, 2022 1.340 1.520 1.325 1.360 44,911 +0.04(+3.03%)
Sep 29, 2022 1.400 1.425 1.310 1.320 63,837 -0.10(-7.04%)
Sep 28, 2022 1.430 1.520 1.420 1.420 126,680 +0.03(+2.16%)
Sep 27, 2022 1.190 1.423 1.190 1.390 339,665 +0.19(+15.83%)
Sep 26, 2022 1.420 1.430 1.180 1.200 308,433 -0.19(-13.67%)
Sep 23, 2022 1.640 1.640 1.390 1.390 251,736 -0.22(-13.66%)
Sep 22, 2022 1.690 1.700 1.600 1.610 92,850 -0.07(-4.17%)
Sep 21, 2022 1.830 1.850 1.660 1.680 166,742 -0.17(-9.19%)
Sep 20, 2022 1.840 1.880 1.790 1.850 140,777 +0.01(+0.54%)
Sep 19, 2022 1.910 1.910 1.820 1.840 88,590 -0.05(-2.65%)
Sep 16, 2022 1.890 1.910 1.820 1.890 98,066 -0.03(-1.56%)
Sep 15, 2022 1.820 1.940 1.820 1.920 70,940 +0.06(+3.23%)
Sep 14, 2022 1.850 1.890 1.790 1.860 59,473 +0.02(+1.09%)
Sep 13, 2022 1.840 1.940 1.810 1.840 169,445 -0.02(-1.08%)
Sep 12, 2022 1.780 1.910 1.730 1.860 135,599 +0.13(+7.51%)
Sep 09, 2022 1.770 1.820 1.680 1.730 214,314 +0.04(+2.37%)
Sep 08, 2022 1.730 1.760 1.650 1.690 129,239 -0.04(-2.31%)
Sep 07, 2022 1.800 1.865 1.700 1.730 116,131 -0.09(-4.95%)
Sep 06, 2022 1.870 1.870 1.800 1.820 125,907 -0.03(-1.62%)
Sep 02, 2022 1.890 1.890 1.820 1.850 92,659 +0.03(+1.65%)
Sep 01, 2022 1.890 1.910 1.780 1.820 111,779 -0.08(-4.21%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
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.