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, 2021 4.020 4.250 3.880 4.190 363,971 +0.14(+3.46%)
Dec 30, 2021 4.200 4.250 4.030 4.050 357,341 -0.10(-2.41%)
Dec 29, 2021 4.130 4.180 4.020 4.150 346,474 +0.04(+0.97%)
Dec 28, 2021 4.350 4.400 4.080 4.110 351,169 -0.27(-6.16%)
Dec 27, 2021 4.450 4.530 4.320 4.380 245,747 -0.07(-1.57%)
Dec 23, 2021 4.330 4.490 4.180 4.450 369,741 +0.12(+2.77%)
Dec 22, 2021 4.350 4.410 4.270 4.330 343,429 +0.05(+1.17%)
Dec 21, 2021 4.260 4.360 4.250 4.280 350,700 +0.02(+0.47%)
Dec 20, 2021 4.580 4.600 4.260 4.260 326,498 -0.29(-6.37%)
Dec 17, 2021 4.470 4.820 4.300 4.550 554,773 +0.21(+4.84%)
Dec 16, 2021 4.610 4.610 4.290 4.340 267,905 -0.09(-2.03%)
Dec 15, 2021 4.540 4.640 4.280 4.430 306,679 -0.13(-2.85%)
Dec 14, 2021 4.800 4.820 4.525 4.560 259,480 -0.21(-4.40%)
Dec 13, 2021 5.060 5.100 4.735 4.770 176,440 -0.23(-4.60%)
Dec 10, 2021 5.260 5.340 4.970 5.000 185,112 -0.22(-4.21%)
Dec 09, 2021 5.280 5.400 5.190 5.220 107,401 -0.13(-2.43%)
Dec 08, 2021 5.220 5.360 5.180 5.350 88,957 +0.17(+3.28%)
Dec 07, 2021 5.000 5.380 5.000 5.180 174,791 +0.23(+4.65%)
Dec 06, 2021 4.650 4.990 4.510 4.950 210,035 +0.33(+7.14%)
Dec 03, 2021 4.720 4.800 4.450 4.620 196,082 -0.13(-2.74%)
Dec 02, 2021 4.810 4.885 4.670 4.750 142,549 +0.00(+0.00%)
Dec 01, 2021 4.950 5.070 4.750 4.750 197,756 -0.17(-3.46%)
Nov 30, 2021 4.970 5.100 4.870 4.920 238,281 -0.12(-2.38%)
Nov 29, 2021 4.860 5.110 4.860 5.040 299,057 +0.29(+6.11%)
Nov 26, 2021 4.970 5.000 4.750 4.750 125,542 -0.27(-5.38%)
Nov 24, 2021 5.040 5.055 4.990 5.020 203,647 +0.00(+0.00%)
Nov 23, 2021 5.110 5.110 4.920 5.020 238,668 -0.14(-2.71%)
Nov 22, 2021 5.320 5.320 4.970 5.160 383,031 -0.08(-1.53%)
Nov 19, 2021 5.710 5.710 5.230 5.240 452,001 -0.41(-7.26%)
Nov 18, 2021 6.065 5.670 5.650 5.650 210,102 -0.42(-6.92%)
Nov 17, 2021 6.140 6.320 5.960 6.070 172,703 -0.07(-1.14%)
Nov 16, 2021 6.130 6.220 5.970 6.140 276,767 +0.01(+0.16%)
Nov 15, 2021 6.280 6.300 6.030 6.130 264,726 -0.15(-2.39%)
Nov 12, 2021 6.240 6.310 6.150 6.280 290,500 +0.08(+1.29%)
Nov 11, 2021 6.420 6.490 6.170 6.200 156,113 -0.25(-3.88%)
Nov 10, 2021 6.280 6.450 180,820 +0.13(+2.06%)
Nov 09, 2021 6.530 6.640 6.260 6.320 281,412 -0.18(-2.77%)
Nov 08, 2021 6.230 6.500 6.216 6.500 240,852 +0.23(+3.67%)
Nov 05, 2021 6.080 6.400 6.080 6.270 351,330 +0.16(+2.62%)
Nov 04, 2021 6.120 6.250 6.060 6.110 143,584 -0.01(-0.16%)
Nov 03, 2021 5.920 6.120 5.920 6.120 198,747 +0.24(+4.08%)
Nov 02, 2021 5.870 5.980 5.800 5.880 205,828 +0.03(+0.51%)
Nov 01, 2021 5.870 6.130 5.830 5.850 181,969 -0.04(-0.68%)
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%)
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.