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

Cytosorbents Cor (NQ: CTSO )

0.8060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 7.970 7.970 7.970 175,811 -0.22(-2.69%)
Dec 30, 2020 8.000 8.250 8.000 8.190 175,811 +0.21(+2.63%)
Dec 29, 2020 8.220 8.272 7.950 7.980 222,488 -0.20(-2.44%)
Dec 28, 2020 8.410 8.410 8.170 8.180 203,320 -0.13(-1.56%)
Dec 24, 2020 8.500 8.510 8.250 8.310 127,900 -0.16(-1.89%)
Dec 23, 2020 8.600 8.610 8.430 8.470 199,342 -0.09(-1.05%)
Dec 22, 2020 8.650 8.750 8.500 8.560 200,549 -0.04(-0.47%)
Dec 21, 2020 8.440 8.670 8.260 8.600 347,260 +0.12(+1.42%)
Dec 18, 2020 8.640 8.750 8.390 8.480 371,000 -0.10(-1.17%)
Dec 17, 2020 8.550 8.750 8.470 8.580 238,234 +0.03(+0.35%)
Dec 16, 2020 8.730 8.960 8.520 8.550 277,233 -0.23(-2.62%)
Dec 15, 2020 8.950 9.000 8.650 8.780 180,053 -0.08(-0.90%)
Dec 14, 2020 8.820 9.280 8.800 8.860 515,294 +0.02(+0.23%)
Dec 11, 2020 8.550 8.900 8.526 8.840 490,500 +0.29(+3.39%)
Dec 10, 2020 8.170 8.730 8.150 8.550 257,654 +0.34(+4.14%)
Dec 09, 2020 8.250 8.390 8.107 8.210 250,143 -0.01(-0.18%)
Dec 08, 2020 8.100 8.250 7.930 8.225 245,173 +0.19(+2.30%)
Dec 07, 2020 8.230 8.418 8.020 8.040 190,688 -0.15(-1.83%)
Dec 04, 2020 8.000 8.240 8.000 8.190 207,400 +0.15(+1.87%)
Dec 03, 2020 8.330 8.330 7.870 8.040 303,766 -0.32(-3.83%)
Dec 02, 2020 8.270 8.390 8.150 8.360 198,241 +0.09(+1.09%)
Dec 01, 2020 8.460 8.600 8.229 8.270 164,797 -0.12(-1.43%)
Nov 30, 2020 8.270 8.470 8.268 8.390 171,996 +0.03(+0.36%)
Nov 27, 2020 8.240 8.480 8.210 8.360 145,400 +0.17(+2.08%)
Nov 25, 2020 8.570 8.570 8.140 8.190 259,200 -0.39(-4.55%)
Nov 24, 2020 8.770 8.880 8.520 8.580 188,229 -0.21(-2.39%)
Nov 23, 2020 8.860 9.000 8.646 8.790 288,361 -0.19(-2.12%)
Nov 20, 2020 8.840 8.990 8.760 8.980 262,100 +0.14(+1.58%)
Nov 19, 2020 8.760 8.900 8.730 8.840 134,101 +0.13(+1.49%)
Nov 18, 2020 8.660 8.850 8.645 8.710 198,548 -0.06(-0.68%)
Nov 17, 2020 8.610 8.850 8.550 8.770 224,523 +0.12(+1.39%)
Nov 16, 2020 8.580 8.815 8.500 8.650 288,946 +0.11(+1.29%)
Nov 13, 2020 8.290 8.680 8.290 8.540 266,400 +0.22(+2.64%)
Nov 12, 2020 8.230 8.360 8.020 8.320 191,149 +0.06(+0.73%)
Nov 11, 2020 8.350 8.450 8.020 8.260 197,913 -0.01(-0.12%)
Nov 10, 2020 8.000 8.350 7.900 8.270 226,875 +0.24(+2.99%)
Nov 09, 2020 8.480 8.710 8.000 8.030 520,236 -0.47(-5.53%)
Nov 06, 2020 8.950 9.080 8.330 8.500 232,800 -0.39(-4.39%)
Nov 05, 2020 8.880 9.330 8.500 8.890 492,333 +0.50(+5.96%)
Nov 04, 2020 8.650 8.820 8.240 8.390 362,614 -0.23(-2.67%)
Nov 03, 2020 8.130 8.745 8.050 8.620 451,688 +0.58(+7.21%)
Nov 02, 2020 7.690 8.175 7.550 8.040 354,709 +0.39(+5.10%)
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.