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

Cytosorbents Cor (NQ: CTSO )

0.8000 -0.0010 (-0.12%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 19, 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 29, 2021 5.870 5.950 5.780 5.890 154,399 +0.04(+0.68%)
Oct 28, 2021 5.880 6.050 5.800 5.850 174,149 +0.01(+0.17%)
Oct 27, 2021 5.800 5.890 5.800 5.840 165,327 +0.01(+0.17%)
Oct 26, 2021 5.880 5.830 200,048 -0.02(-0.34%)
Oct 25, 2021 5.820 5.980 5.750 5.850 151,635 +0.02(+0.34%)
Oct 22, 2021 6.010 6.019 5.793 5.830 208,148 -0.21(-3.48%)
Oct 21, 2021 6.050 6.270 5.970 6.040 263,432 +0.03(+0.50%)
Oct 20, 2021 5.990 6.280 5.965 6.010 445,295 +0.04(+0.67%)
Oct 19, 2021 5.810 6.110 5.800 5.970 283,045 +0.12(+2.05%)
Oct 18, 2021 5.850 5.980 5.790 5.850 413,825 -0.01(-0.17%)
Oct 15, 2021 6.080 6.080 5.840 5.860 462,904 -0.13(-2.17%)
Oct 14, 2021 6.150 6.180 5.950 5.990 480,528 -0.14(-2.28%)
Oct 13, 2021 6.840 6.840 6.095 6.130 1,043,363 -0.80(-11.54%)
Oct 12, 2021 6.910 7.010 6.900 6.930 353,578 +0.02(+0.29%)
Oct 11, 2021 7.080 7.095 6.910 6.910 131,499 -0.22(-3.09%)
Oct 08, 2021 7.190 7.280 7.105 7.130 208,607 -0.07(-0.90%)
Oct 07, 2021 7.150 7.520 6.540 7.195 1,222,930 -0.79(-9.84%)
Oct 06, 2021 7.970 8.020 7.800 7.980 99,364 -0.02(-0.25%)
Oct 05, 2021 8.090 8.095 7.980 8.000 74,875 -0.10(-1.23%)
Oct 04, 2021 8.120 8.160 8.010 8.100 120,044 -0.01(-0.12%)
Oct 01, 2021 8.130 8.210 7.970 8.110 135,862 -0.01(-0.12%)
Sep 30, 2021 8.100 8.230 8.040 8.120 101,851 +0.02(+0.25%)
Sep 29, 2021 8.090 8.160 7.960 8.100 75,436 +0.04(+0.50%)
Sep 28, 2021 8.110 8.110 7.910 8.060 176,900 +0.03(+0.37%)
Sep 27, 2021 8.140 8.200 8.010 8.030 118,967 -0.12(-1.47%)
Sep 24, 2021 8.260 8.260 8.100 8.150 88,008 -0.14(-1.69%)
Sep 23, 2021 8.280 8.330 8.150 8.290 130,151 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.230 8.290 139,958 -0.03(-0.36%)
Sep 21, 2021 8.530 8.620 8.290 8.320 213,196 -0.19(-2.23%)
Sep 20, 2021 8.640 8.790 8.490 8.510 294,884 -0.22(-2.52%)
Sep 17, 2021 8.410 8.860 8.320 8.730 491,451 +0.38(+4.55%)
Sep 16, 2021 8.210 8.500 8.120 8.350 319,181 +0.15(+1.83%)
Sep 15, 2021 8.340 8.395 8.160 8.200 285,794 -0.12(-1.44%)
Sep 14, 2021 8.720 8.720 8.260 8.320 169,941 -0.32(-3.70%)
Sep 13, 2021 8.900 8.900 8.600 8.640 143,972 -0.27(-3.03%)
Sep 10, 2021 9.010 9.010 8.790 8.910 126,571 +0.00(+0.00%)
Sep 09, 2021 8.900 9.110 8.810 8.910 120,517 +0.04(+0.45%)
Sep 08, 2021 9.060 9.080 8.820 8.870 132,269 -0.22(-2.42%)
Sep 07, 2021 9.450 9.500 9.010 9.090 293,833 -0.36(-3.81%)
Sep 03, 2021 9.480 9.661 9.354 9.450 224,792 -0.26(-2.68%)
Sep 02, 2021 9.540 9.758 9.450 9.710 313,560 +0.05(+0.52%)
Sep 01, 2021 9.760 9.800 9.330 9.660 797,819 +0.09(+0.94%)
Aug 31, 2021 9.590 9.720 9.210 9.570 164,297 -0.01(-0.10%)
Aug 30, 2021 9.090 9.650 9.070 9.580 253,996 +0.51(+5.62%)
Aug 27, 2021 8.790 9.150 8.770 9.070 182,568 +0.29(+3.30%)
Aug 26, 2021 8.780 8.870 8.660 8.780 169,506 -0.05(-0.57%)
Aug 25, 2021 8.440 8.930 8.520 8.830 266,482 +0.31(+3.64%)
Aug 24, 2021 8.220 8.590 8.015 8.520 249,356 +0.21(+2.53%)
Aug 23, 2021 7.940 8.340 7.810 8.310 276,629 +0.36(+4.53%)
Aug 20, 2021 7.350 7.960 7.245 7.950 297,094 +0.52(+7.00%)
Aug 19, 2021 7.430 7.570 7.300 7.430 175,858 -0.06(-0.80%)
Aug 18, 2021 7.490 7.720 7.450 7.490 93,205 +0.02(+0.27%)
Aug 17, 2021 7.840 7.940 7.450 7.470 285,550 -0.46(-5.80%)
Aug 16, 2021 7.800 8.090 7.548 7.930 208,073 +0.10(+1.28%)
Aug 13, 2021 7.870 8.100 7.790 7.830 212,231 -0.17(-2.12%)
Aug 12, 2021 8.200 8.393 7.630 8.000 2,109,522 +0.20(+2.56%)
Aug 11, 2021 8.110 8.210 7.670 7.800 160,693 -0.31(-3.82%)
Aug 10, 2021 8.020 8.190 7.810 8.110 171,173 +0.11(+1.37%)
Aug 09, 2021 7.780 8.120 7.680 8.000 184,310 +0.22(+2.83%)
Aug 06, 2021 7.430 8.330 7.395 7.780 687,832 +0.31(+4.15%)
Aug 05, 2021 7.010 7.530 6.990 7.470 164,210 +0.47(+6.71%)
Aug 04, 2021 7.220 7.300 7.000 7.000 244,403 -0.26(-3.58%)
Aug 03, 2021 7.400 7.470 7.210 7.260 164,746 -0.16(-2.16%)
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.