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

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0600 (+7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 8.100 8.240 7.890 7.975 207,124 -0.10(-1.18%)
Sep 29, 2020 7.860 8.130 7.790 8.070 223,967 +0.20(+2.54%)
Sep 28, 2020 7.920 8.000 7.810 7.870 171,299 -0.01(-0.13%)
Sep 25, 2020 7.550 7.930 7.540 7.880 220,400 +0.31(+4.10%)
Sep 24, 2020 7.720 7.820 7.510 7.570 323,105 -0.22(-2.82%)
Sep 23, 2020 8.110 8.240 7.770 7.790 229,693 -0.40(-4.88%)
Sep 22, 2020 8.360 8.490 8.020 8.190 324,533 -0.15(-1.80%)
Sep 21, 2020 8.510 8.620 8.190 8.340 388,925 -0.33(-3.81%)
Sep 18, 2020 8.800 8.920 8.630 8.670 1,211,500 -0.06(-0.69%)
Sep 17, 2020 8.480 8.780 8.300 8.730 346,439 +0.42(+5.05%)
Sep 16, 2020 8.270 8.456 8.150 8.310 332,771 +0.03(+0.36%)
Sep 15, 2020 8.200 8.470 8.130 8.280 395,343 +0.13(+1.60%)
Sep 14, 2020 7.710 8.200 7.700 8.150 322,018 +0.46(+5.98%)
Sep 11, 2020 7.940 8.080 7.593 7.690 222,500 -0.22(-2.78%)
Sep 10, 2020 7.770 8.110 7.730 7.910 303,583 +0.13(+1.67%)
Sep 09, 2020 7.400 7.860 7.370 7.780 251,680 +0.41(+5.56%)
Sep 08, 2020 7.500 7.600 7.130 7.370 401,120 -0.09(-1.21%)
Sep 04, 2020 7.740 7.780 7.260 7.460 487,200 -0.25(-3.24%)
Sep 03, 2020 8.350 8.400 7.690 7.710 460,316 -0.79(-9.29%)
Sep 02, 2020 8.500 8.590 8.360 8.500 282,896 +0.01(+0.12%)
Sep 01, 2020 8.690 8.750 8.360 8.490 314,960 +0.05(+0.59%)
Aug 31, 2020 8.240 8.550 8.180 8.440 267,689 +0.20(+2.37%)
Aug 28, 2020 8.200 8.380 8.150 8.245 251,000 +0.08(+0.98%)
Aug 27, 2020 8.490 8.490 8.020 8.165 428,519 -0.33(-3.83%)
Aug 26, 2020 8.460 8.580 8.330 8.490 276,013 -0.03(-0.35%)
Aug 25, 2020 8.500 8.660 8.350 8.520 300,371 +0.13(+1.55%)
Aug 24, 2020 8.540 8.740 8.320 8.390 342,372 -0.04(-0.47%)
Aug 21, 2020 8.720 8.720 8.380 8.430 367,300 -0.27(-3.05%)
Aug 20, 2020 8.900 9.000 8.650 8.695 251,700 -0.23(-2.63%)
Aug 19, 2020 8.950 9.460 8.870 8.930 439,364 +0.03(+0.34%)
Aug 18, 2020 8.740 8.930 8.620 8.900 397,150 +0.14(+1.60%)
Aug 17, 2020 8.560 8.820 8.520 8.760 506,484 +0.23(+2.70%)
Aug 14, 2020 8.700 8.700 8.370 8.530 360,500 -0.14(-1.61%)
Aug 13, 2020 8.670 8.780 8.575 8.670 512,302 -0.04(-0.46%)
Aug 12, 2020 9.200 9.400 8.600 8.710 939,464 -0.58(-6.24%)
Aug 11, 2020 9.400 9.560 9.220 9.290 444,137 -0.13(-1.38%)
Aug 10, 2020 9.550 9.720 9.400 9.420 320,431 -0.13(-1.36%)
Aug 07, 2020 9.550 9.770 9.360 9.550 419,200 +0.04(+0.42%)
Aug 06, 2020 9.700 9.810 9.340 9.510 433,079 -0.15(-1.55%)
Aug 05, 2020 9.460 10.12 9.320 9.660 1,149,812 +0.25(+2.66%)
Aug 04, 2020 9.490 9.700 9.380 9.410 370,424 -0.14(-1.47%)
Aug 03, 2020 9.520 9.650 9.410 9.550 474,048 -0.02(-0.26%)
Jul 31, 2020 9.800 9.962 9.430 9.575 696,000 -0.15(-1.49%)
Jul 30, 2020 9.590 9.790 9.410 9.720 332,210 +0.05(+0.52%)
Jul 29, 2020 9.590 9.730 9.370 9.670 357,380 +0.18(+1.90%)
Jul 28, 2020 9.590 9.890 9.460 9.490 410,076 -0.14(-1.45%)
Jul 27, 2020 9.860 9.910 9.280 9.630 708,879 -0.15(-1.53%)
Jul 24, 2020 9.760 10.07 9.515 9.780 596,300 -0.13(-1.31%)
Jul 23, 2020 10.19 10.39 9.860 9.910 731,832 -0.15(-1.49%)
Jul 22, 2020 10.10 10.89 10.02 10.06 3,770,739 +0.53(+5.56%)
Jul 21, 2020 10.40 10.40 9.520 9.530 2,049,976 -2.02(-17.49%)
Jul 20, 2020 11.47 11.74 11.29 11.55 411,570 +0.23(+2.03%)
Jul 17, 2020 10.68 11.37 10.68 11.32 612,800 +0.63(+5.89%)
Jul 16, 2020 10.62 10.87 10.44 10.69 347,938 +0.01(+0.09%)
Jul 15, 2020 10.24 10.75 10.10 10.68 579,820 +0.56(+5.53%)
Jul 14, 2020 10.14 10.23 9.610 10.12 372,204 +0.09(+0.90%)
Jul 13, 2020 10.25 10.70 9.940 10.03 786,037 -0.11(-1.08%)
Jul 10, 2020 10.07 10.22 9.780 10.14 309,700 -0.01(-0.10%)
Jul 09, 2020 10.20 10.29 9.820 10.15 317,165 -0.05(-0.49%)
Jul 08, 2020 10.05 10.48 10.05 10.20 519,777 +0.12(+1.19%)
Jul 07, 2020 10.11 10.40 9.980 10.08 343,928 -0.08(-0.79%)
Jul 06, 2020 10.02 10.38 9.910 10.16 486,617 +0.20(+2.01%)
Jul 02, 2020 10.02 10.17 9.740 9.960 504,900 -0.01(-0.10%)
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.