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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
Apr 01, 2020 7.560 7.723 7.250 7.510 945,846 -0.22(-2.85%)
Mar 31, 2020 6.750 7.730 6.680 7.730 2,067,888 +1.16(+17.66%)
Mar 30, 2020 6.060 6.720 6.000 6.570 710,850 +0.52(+8.60%)
Mar 27, 2020 5.990 6.190 5.450 6.050 654,500 -0.06(-0.98%)
Mar 26, 2020 5.980 6.110 5.610 6.110 970,821 +0.15(+2.52%)
Mar 25, 2020 6.630 6.630 5.570 5.960 5,500,771 +1.35(+29.28%)
Mar 24, 2020 4.660 4.905 4.420 4.610 687,156 +0.09(+1.99%)
Mar 23, 2020 4.100 4.590 4.060 4.520 578,060 +0.52(+13.00%)
Mar 20, 2020 4.240 4.265 3.920 4.000 564,500 -0.12(-2.91%)
Mar 19, 2020 4.190 4.290 3.600 4.120 595,659 -0.04(-0.96%)
Mar 18, 2020 4.270 4.590 4.010 4.160 451,998 -0.41(-8.97%)
Mar 17, 2020 4.670 4.700 3.940 4.570 674,443 +0.02(+0.44%)
Mar 16, 2020 4.230 4.628 4.090 4.550 616,484 -0.02(-0.44%)
Mar 13, 2020 4.350 4.570 4.250 4.570 868,400 +0.54(+13.40%)
Mar 12, 2020 4.310 5.300 4.010 4.030 1,161,622 -0.74(-15.51%)
Mar 11, 2020 5.340 5.520 4.670 4.770 939,871 -0.71(-12.96%)
Mar 10, 2020 6.340 6.350 5.250 5.480 1,104,009 -0.71(-11.47%)
Mar 09, 2020 5.950 6.650 5.310 6.190 1,948,598 +0.18(+3.00%)
Mar 06, 2020 5.700 6.400 5.439 6.010 1,194,300 +0.43(+7.71%)
Mar 05, 2020 5.660 5.790 5.370 5.580 543,177 -0.10(-1.76%)
Mar 04, 2020 5.250 5.730 5.100 5.680 373,961 +0.50(+9.65%)
Mar 03, 2020 5.700 5.830 5.120 5.180 535,848 -0.52(-9.12%)
Mar 02, 2020 6.200 6.272 5.560 5.700 793,132 -0.33(-5.47%)
Feb 28, 2020 5.430 7.240 5.400 6.030 2,447,200 +0.78(+14.86%)
Feb 27, 2020 5.800 6.170 5.240 5.250 566,777 -0.39(-6.91%)
Feb 26, 2020 5.640 5.894 5.460 5.640 405,171 -0.04(-0.70%)
Feb 25, 2020 6.490 6.490 5.620 5.680 478,256 -0.80(-12.35%)
Feb 24, 2020 6.760 7.100 6.300 6.480 893,807 -0.08(-1.22%)
Feb 21, 2020 6.230 6.700 6.080 6.560 828,800 +0.32(+5.21%)
Feb 20, 2020 5.860 6.250 5.750 6.235 825,003 +0.40(+6.76%)
Feb 19, 2020 5.900 6.240 5.580 5.840 2,131,578 +0.44(+8.15%)
Feb 18, 2020 5.240 5.470 5.172 5.400 175,656 +0.12(+2.27%)
Feb 14, 2020 5.300 5.330 5.145 5.280 179,000 -0.02(-0.38%)
Feb 13, 2020 5.060 5.350 5.021 5.300 244,157 +0.24(+4.74%)
Feb 12, 2020 5.090 5.213 5.010 5.060 257,558 +0.02(+0.40%)
Feb 11, 2020 5.010 5.130 4.980 5.040 131,996 +0.06(+1.20%)
Feb 10, 2020 5.140 5.178 4.950 4.980 197,602 -0.11(-2.16%)
Feb 07, 2020 5.390 5.460 5.080 5.090 171,800 -0.33(-6.09%)
Feb 06, 2020 5.480 5.530 5.100 5.420 277,603 -0.01(-0.18%)
Feb 05, 2020 5.440 5.530 5.260 5.430 264,439 +0.18(+3.43%)
Feb 04, 2020 5.380 5.390 5.150 5.250 400,702 +0.13(+2.54%)
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.