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

Cytosorbents Cor (NQ: CTSO )

0.8407 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2021 8.080 8.240 7.990 8.090 130,278 -0.02(-0.25%)
May 27, 2021 8.220 8.300 8.090 8.110 121,499 -0.10(-1.22%)
May 26, 2021 8.190 8.250 8.160 8.210 66,580 +0.06(+0.74%)
May 25, 2021 8.350 8.440 8.150 8.150 124,006 -0.19(-2.28%)
May 24, 2021 8.460 8.500 8.230 8.340 81,447 -0.08(-0.95%)
May 21, 2021 8.510 8.570 8.380 8.420 127,202 -0.01(-0.12%)
May 20, 2021 8.420 8.580 8.350 8.430 91,276 +0.02(+0.24%)
May 19, 2021 8.150 8.430 8.100 8.410 121,993 +0.15(+1.82%)
May 18, 2021 8.460 8.510 8.250 8.260 275,343 -0.13(-1.55%)
May 17, 2021 8.200 8.390 8.040 8.390 156,164 +0.09(+1.08%)
May 14, 2021 8.220 8.360 8.110 8.300 115,227 +0.17(+2.09%)
May 13, 2021 8.270 8.270 8.060 8.130 209,870 -0.07(-0.85%)
May 12, 2021 7.810 8.360 7.810 8.200 355,120 +0.31(+3.93%)
May 11, 2021 7.760 7.970 7.660 7.890 272,684 -0.02(-0.25%)
May 10, 2021 8.350 8.350 7.800 7.910 536,434 -0.50(-5.95%)
May 07, 2021 8.370 8.520 8.250 8.410 202,920 +0.18(+2.19%)
May 06, 2021 8.630 8.777 8.160 8.230 316,411 -0.46(-5.29%)
May 05, 2021 9.050 9.050 8.630 8.690 467,995 -0.40(-4.40%)
May 04, 2021 9.160 9.240 8.870 9.090 291,818 -0.11(-1.20%)
May 03, 2021 9.300 9.420 9.120 9.200 161,311 -0.05(-0.54%)
Apr 30, 2021 9.100 9.380 9.100 9.250 207,000 +0.15(+1.65%)
Apr 29, 2021 9.100 9.140 8.860 9.100 337,956 +0.06(+0.66%)
Apr 28, 2021 8.930 9.160 8.930 9.040 175,792 +0.10(+1.12%)
Apr 27, 2021 9.100 9.150 8.830 8.940 211,144 -0.13(-1.43%)
Apr 26, 2021 9.170 9.170 8.900 9.070 362,290 -0.03(-0.33%)
Apr 23, 2021 8.960 9.150 8.960 9.100 177,300 +0.22(+2.48%)
Apr 22, 2021 8.960 9.065 8.810 8.880 153,197 -0.03(-0.34%)
Apr 21, 2021 8.860 9.090 8.750 8.910 154,158 +0.16(+1.83%)
Apr 20, 2021 8.950 8.990 8.700 8.750 218,293 -0.20(-2.23%)
Apr 19, 2021 9.020 9.280 8.700 8.950 346,247 -0.05(-0.56%)
Apr 16, 2021 9.460 9.460 8.940 9.000 235,700 -0.42(-4.46%)
Apr 15, 2021 9.330 9.470 9.200 9.420 161,638 +0.17(+1.84%)
Apr 14, 2021 9.310 9.330 8.930 9.250 376,031 +0.00(+0.00%)
Apr 13, 2021 8.900 9.260 8.850 9.250 287,989 +0.26(+2.89%)
Apr 12, 2021 9.000 9.010 8.790 8.990 114,161 +0.09(+1.01%)
Apr 09, 2021 8.820 8.940 8.670 8.900 107,800 +0.02(+0.23%)
Apr 08, 2021 8.880 8.950 8.790 8.880 137,965 +0.10(+1.14%)
Apr 07, 2021 8.860 9.050 8.700 8.780 167,576 -0.12(-1.35%)
Apr 06, 2021 8.840 9.150 8.800 8.900 190,138 +0.10(+1.14%)
Apr 05, 2021 8.970 9.070 8.685 8.800 143,442 +0.00(+0.00%)
Apr 01, 2021 8.780 8.850 8.560 8.800 220,400 +0.12(+1.38%)
Mar 31, 2021 8.500 8.730 8.322 8.680 273,830 +0.27(+3.21%)
Mar 30, 2021 8.250 8.450 8.200 8.410 149,552 +0.11(+1.33%)
Mar 29, 2021 8.480 8.480 8.040 8.300 317,611 -0.16(-1.89%)
Mar 26, 2021 8.810 8.820 8.310 8.460 163,900 -0.19(-2.20%)
Mar 25, 2021 8.460 8.690 8.330 8.650 209,933 +0.12(+1.41%)
Mar 24, 2021 8.830 8.830 8.530 8.530 249,667 -0.22(-2.51%)
Mar 23, 2021 9.030 9.100 8.750 8.750 232,691 -0.27(-2.99%)
Mar 22, 2021 9.050 9.180 8.870 9.020 236,583 -0.02(-0.22%)
Mar 19, 2021 8.930 9.070 8.680 9.040 486,400 +0.36(+4.15%)
Mar 18, 2021 8.890 9.110 8.660 8.680 316,466 -0.31(-3.45%)
Mar 17, 2021 9.290 9.290 8.710 8.990 405,062 -0.40(-4.26%)
Mar 16, 2021 9.420 9.700 9.150 9.390 621,111 +0.07(+0.70%)
Mar 15, 2021 8.720 9.470 8.560 9.325 521,840 +0.63(+7.31%)
Mar 12, 2021 8.500 8.740 8.290 8.690 252,100 +0.12(+1.40%)
Mar 11, 2021 8.620 8.720 8.470 8.570 244,990 -0.02(-0.23%)
Mar 10, 2021 9.070 9.250 8.250 8.590 363,730 -0.16(-1.83%)
Mar 09, 2021 8.440 8.930 8.440 8.750 349,111 +0.52(+6.32%)
Mar 08, 2021 8.710 8.730 8.200 8.230 200,268 -0.35(-4.08%)
Mar 05, 2021 8.640 8.690 7.820 8.580 516,400 -0.06(-0.69%)
Mar 04, 2021 8.980 8.990 8.500 8.640 372,906 -0.36(-4.00%)
Mar 03, 2021 9.460 9.565 8.980 9.000 210,750 -0.45(-4.76%)
Mar 02, 2021 9.510 9.700 9.420 9.450 161,434 -0.17(-1.77%)
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.