Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8201 -0.0016 (-0.19%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 25, 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 (%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
Oct 01, 2019 5.040 5.200 4.630 4.660 157,169 -0.37(-7.36%)
Sep 30, 2019 5.070 5.190 4.960 5.030 95,632 -0.05(-1.08%)
Sep 27, 2019 5.150 5.265 4.990 5.085 95,200 -0.01(-0.29%)
Sep 26, 2019 5.250 5.300 5.010 5.100 175,354 -0.19(-3.59%)
Sep 25, 2019 5.250 5.380 5.210 5.290 80,134 +0.08(+1.54%)
Sep 24, 2019 5.610 5.610 5.210 5.210 134,173 -0.40(-7.13%)
Sep 23, 2019 5.500 5.790 5.450 5.610 160,687 +0.08(+1.45%)
Sep 20, 2019 5.500 5.650 5.490 5.530 146,300 +0.03(+0.55%)
Sep 19, 2019 5.370 5.510 5.360 5.500 130,025 +0.11(+2.04%)
Sep 18, 2019 5.530 5.640 5.360 5.390 138,660 -0.14(-2.53%)
Sep 17, 2019 5.520 5.690 5.400 5.530 120,893 -0.02(-0.36%)
Sep 16, 2019 5.540 5.840 5.490 5.550 184,999 +0.06(+1.09%)
Sep 13, 2019 5.410 5.550 5.260 5.490 109,900 +0.18(+3.39%)
Sep 12, 2019 5.500 5.500 5.070 5.310 167,708 -0.16(-2.93%)
Sep 11, 2019 5.220 5.550 5.181 5.470 141,689 +0.32(+6.21%)
Sep 10, 2019 4.810 5.200 4.745 5.150 215,944 +0.34(+7.07%)
Sep 09, 2019 4.510 4.870 4.510 4.810 113,655 +0.29(+6.42%)
Sep 06, 2019 4.670 4.760 4.500 4.520 135,500 -0.13(-2.80%)
Sep 05, 2019 4.430 4.690 4.410 4.650 138,841 +0.27(+6.16%)
Sep 04, 2019 4.350 4.450 4.310 4.380 95,449 +0.05(+1.15%)
Sep 03, 2019 4.400 4.460 4.300 4.330 123,022 -0.13(-2.91%)
Aug 30, 2019 4.380 4.490 4.320 4.460 96,000 +0.03(+0.68%)
Aug 29, 2019 4.430 4.490 4.400 4.430 86,990 +0.05(+1.14%)
Aug 28, 2019 4.290 4.550 4.290 4.380 156,225 +0.05(+1.15%)
Aug 27, 2019 4.670 4.720 4.310 4.330 140,880 -0.31(-6.68%)
Aug 26, 2019 4.570 4.750 4.413 4.640 190,160 +0.13(+2.88%)
Aug 23, 2019 4.890 4.940 4.490 4.510 242,300 -0.43(-8.70%)
Aug 22, 2019 4.800 5.020 4.790 4.940 143,421 +0.11(+2.28%)
Aug 21, 2019 4.770 4.880 4.520 4.830 204,991 +0.06(+1.26%)
Aug 20, 2019 4.900 4.940 4.750 4.770 155,138 -0.10(-2.05%)
Aug 19, 2019 4.890 4.930 4.685 4.870 223,861 +0.07(+1.46%)
Aug 16, 2019 4.850 4.873 4.300 4.800 310,500 +0.03(+0.63%)
Aug 15, 2019 4.750 4.850 3.680 4.770 1,847,296 -0.30(-5.92%)
Aug 14, 2019 5.400 5.400 4.750 5.070 428,681 -0.13(-2.50%)
Aug 13, 2019 5.350 5.490 5.120 5.200 289,602 -0.17(-3.17%)
Aug 12, 2019 5.500 5.510 5.250 5.370 258,663 -0.17(-3.07%)
Aug 09, 2019 5.810 5.930 5.480 5.540 250,800 -0.25(-4.32%)
Aug 08, 2019 5.580 5.880 5.500 5.790 213,254 +0.17(+3.02%)
Aug 07, 2019 6.420 6.590 5.510 5.620 447,322 -0.92(-14.07%)
Aug 06, 2019 6.660 6.780 6.450 6.540 103,748 -0.04(-0.61%)
Aug 05, 2019 6.800 6.800 6.500 6.580 163,016 -0.24(-3.52%)
Aug 02, 2019 6.860 6.930 6.630 6.820 65,000 -0.10(-1.45%)
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.