Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9299 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 01, 2022 1.960 1.960 1.760 1.820 339,130 -0.11(-5.70%)
May 31, 2022 2.030 2.050 1.890 1.930 167,062 -0.12(-5.85%)
May 27, 2022 1.920 2.080 1.920 2.050 316,764 +0.11(+5.67%)
May 26, 2022 1.920 1.980 1.840 1.940 192,901 +0.05(+2.65%)
May 25, 2022 1.850 1.965 1.830 1.890 151,366 +0.02(+1.07%)
May 24, 2022 2.000 2.000 1.775 1.870 386,740 -0.13(-6.50%)
May 23, 2022 2.080 2.160 1.980 2.000 170,470 -0.11(-5.21%)
May 20, 2022 2.260 2.270 2.055 2.110 150,378 -0.15(-6.64%)
May 19, 2022 2.210 2.335 2.125 2.260 174,977 +0.03(+1.35%)
May 18, 2022 2.100 2.277 2.090 2.230 238,064 +0.09(+4.21%)
May 17, 2022 2.170 2.270 2.110 2.140 153,091 +0.01(+0.47%)
May 16, 2022 2.280 2.320 2.120 2.130 152,270 -0.12(-5.33%)
May 13, 2022 2.160 2.280 2.150 2.250 311,243 +0.11(+5.14%)
May 12, 2022 1.960 2.175 1.960 2.140 281,305 +0.20(+10.31%)
May 11, 2022 2.040 2.100 1.900 1.940 245,524 -0.13(-6.28%)
May 10, 2022 1.890 2.190 1.870 2.070 365,538 +0.19(+10.11%)
May 09, 2022 1.840 1.890 1.780 1.880 239,423 +0.02(+1.08%)
May 06, 2022 1.960 1.970 1.840 1.860 229,237 -0.11(-5.58%)
May 05, 2022 2.090 2.090 1.950 1.970 295,197 -0.15(-7.08%)
May 04, 2022 1.970 2.140 1.800 2.120 597,000 -0.06(-2.75%)
May 03, 2022 2.400 2.560 2.130 2.180 356,782 -0.19(-8.02%)
May 02, 2022 2.100 2.400 2.050 2.370 318,458 +0.27(+12.86%)
Apr 29, 2022 2.040 2.260 1.980 2.100 312,727 +0.06(+2.94%)
Apr 28, 2022 2.120 2.145 1.890 2.040 567,240 -0.04(-1.69%)
Apr 27, 2022 2.350 2.350 2.070 2.075 317,084 -0.25(-10.94%)
Apr 26, 2022 2.580 2.610 2.310 2.330 229,619 -0.25(-9.69%)
Apr 25, 2022 2.510 2.650 2.510 2.580 158,819 +0.01(+0.39%)
Apr 22, 2022 2.640 2.650 2.500 2.570 272,311 -0.07(-2.65%)
Apr 21, 2022 2.820 2.860 2.640 2.640 202,861 -0.16(-5.71%)
Apr 20, 2022 2.830 2.870 2.770 2.800 160,400 -0.01(-0.36%)
Apr 19, 2022 2.670 2.850 2.655 2.810 223,157 +0.10(+3.69%)
Apr 18, 2022 2.870 2.915 2.680 2.710 211,552 -0.16(-5.57%)
Apr 14, 2022 2.910 3.030 2.850 2.870 288,739 -0.04(-1.37%)
Apr 13, 2022 2.880 2.960 2.820 2.910 136,863 +0.03(+1.04%)
Apr 12, 2022 2.990 3.000 2.820 2.880 200,889 -0.07(-2.37%)
Apr 11, 2022 2.950 3.000 2.890 2.950 138,715 -0.05(-1.67%)
Apr 08, 2022 3.060 3.060 2.910 3.000 160,184 -0.02(-0.66%)
Apr 07, 2022 3.100 3.190 2.980 3.020 145,940 -0.09(-2.89%)
Apr 06, 2022 3.050 3.130 2.940 3.110 134,252 +0.02(+0.65%)
Apr 05, 2022 3.100 3.160 3.010 3.090 190,588 -0.06(-1.90%)
Apr 04, 2022 3.180 3.230 3.090 3.150 143,612 -0.07(-2.17%)
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.