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

Cytosorbents Cor (NQ: CTSO )

0.9200 +0.1000 (+12.20%)
Streaming Delayed Price Updated: 3:27 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 (%)
Oct 30, 2020 7.970 8.030 7.560 7.650 397,200 -0.31(-3.89%)
Oct 29, 2020 8.000 8.160 7.830 7.960 275,528 -0.15(-1.85%)
Oct 28, 2020 8.300 8.404 8.010 8.110 170,146 -0.32(-3.80%)
Oct 27, 2020 8.200 8.500 8.190 8.430 195,666 +0.24(+2.93%)
Oct 26, 2020 8.200 8.430 8.100 8.190 208,706 -0.11(-1.33%)
Oct 23, 2020 8.280 8.390 8.170 8.300 116,000 +0.04(+0.48%)
Oct 22, 2020 8.040 8.310 7.870 8.260 288,981 +0.26(+3.25%)
Oct 21, 2020 8.360 8.360 7.980 8.000 267,217 -0.37(-4.42%)
Oct 20, 2020 8.480 8.710 8.280 8.370 235,060 -0.22(-2.56%)
Oct 19, 2020 8.630 8.850 8.510 8.590 175,933 +0.04(+0.41%)
Oct 16, 2020 8.440 8.590 8.400 8.555 188,800 +0.09(+1.12%)
Oct 15, 2020 8.600 8.650 8.280 8.460 231,498 -0.19(-2.20%)
Oct 14, 2020 8.850 9.390 8.620 8.650 387,297 -0.22(-2.48%)
Oct 13, 2020 8.270 9.000 8.270 8.870 506,802 +0.58(+7.00%)
Oct 12, 2020 8.190 8.450 8.130 8.290 178,333 +0.07(+0.85%)
Oct 09, 2020 8.250 8.320 7.970 8.220 221,900 +0.13(+1.61%)
Oct 08, 2020 8.430 8.440 8.060 8.090 158,027 -0.26(-3.11%)
Oct 07, 2020 8.190 8.450 8.151 8.350 257,291 +0.24(+2.96%)
Oct 06, 2020 8.100 8.340 8.060 8.110 199,405 +0.03(+0.37%)
Oct 05, 2020 7.860 8.150 7.860 8.080 154,577 +0.22(+2.80%)
Oct 02, 2020 7.820 7.970 7.660 7.860 197,300 +0.00(+0.00%)
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.