Indicators

Cytosorbents Cor (NQ: CTSO )

0.9322 +0.0022 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.000	4.140	3.870	3.990	150,400	+0.05(+1.27%)
Nov 27, 2019	4.170	4.320	3.920	3.940	360,300	-0.23(-5.63%)
Nov 26, 2019	4.050	4.300	4.050	4.175	161,186	+0.14(+3.60%)
Nov 25, 2019	3.900	4.080	3.630	4.030	443,755	-0.32(-7.36%)
Nov 22, 2019	4.250	4.460	4.170	4.350	220,900	+0.19(+4.57%)
Nov 21, 2019	4.100	4.190	4.050	4.160	81,080	+0.07(+1.71%)
Nov 20, 2019	4.150	4.280	4.070	4.090	140,255	-0.08(-1.92%)
Nov 19, 2019	4.100	4.350	4.100	4.170	129,259	+0.07(+1.71%)
Nov 18, 2019	4.150	4.210	4.060	4.100	141,397	-0.07(-1.68%)
Nov 15, 2019	4.310	4.310	4.010	4.170	192,000	-0.08(-1.88%)
Nov 14, 2019	4.440	4.570	4.230	4.250	133,000	-0.20(-4.49%)
Nov 13, 2019	4.390	4.570	4.300	4.450	171,515	+0.06(+1.37%)
Nov 12, 2019	4.410	4.610	4.380	4.390	178,412	-0.03(-0.68%)
Nov 11, 2019	4.580	4.590	4.350	4.420	221,447	-0.19(-4.12%)
Nov 08, 2019	4.490	4.700	4.445	4.610	160,400	+0.11(+2.44%)
Nov 07, 2019	4.610	4.740	4.440	4.500	318,863	-0.22(-4.66%)
Nov 06, 2019	5.070	5.070	4.560	4.720	249,622	-0.35(-6.90%)
Nov 05, 2019	5.070	5.320	5.050	5.070	188,793	+0.02(+0.40%)
Nov 04, 2019	4.990	5.327	4.950	5.050	210,553	+0.12(+2.43%)

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.