Indicators

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.080	7.440	7.080	7.270	68,921	+0.19(+2.68%)
Nov 27, 2015	6.930	7.129	6.840	7.080	20,269	+0.15(+2.16%)
Nov 25, 2015	6.580	6.930	6.930	6.930	69,200	+0.32(+4.84%)
Nov 24, 2015	6.590	6.660	6.530	6.610	28,417	-0.08(-1.20%)
Nov 23, 2015	6.520	6.690	6.480	6.690	39,858	+0.10(+1.52%)
Nov 20, 2015	6.540	6.700	6.460	6.590	71,147	+0.12(+1.85%)
Nov 19, 2015	6.600	6.600	6.360	6.470	66,110	-0.07(-1.07%)
Nov 18, 2015	6.460	6.670	6.450	6.540	64,837	+0.15(+2.35%)
Nov 17, 2015	6.820	6.820	6.300	6.390	109,946	-0.29(-4.34%)
Nov 16, 2015	7.100	7.100	6.600	6.680	103,778	-0.32(-4.57%)
Nov 13, 2015	7.000	7.540	6.850	7.000	439,224	-0.81(-10.37%)
Nov 12, 2015	7.980	8.028	7.750	7.810	118,116	-0.17(-2.13%)
Nov 11, 2015	7.970	8.090	7.910	7.980	76,332	-0.02(-0.25%)
Nov 10, 2015	7.930	8.000	7.800	8.000	68,602	+0.00(+0.00%)
Nov 09, 2015	7.940	8.100	7.892	8.000	139,642	+0.10(+1.27%)
Nov 06, 2015	7.860	7.950	7.700	7.900	70,227	+0.15(+1.94%)
Nov 05, 2015	7.780	7.810	7.650	7.750	76,111	-0.09(-1.15%)
Nov 04, 2015	7.890	7.950	7.600	7.840	76,835	+0.03(+0.38%)
Nov 03, 2015	7.740	7.820	7.550	7.810	111,395	+0.06(+0.84%)

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.