Indicators

Cytosorbents Cor (NQ: CTSO )

0.8316 -0.0032 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.270	8.470	8.268	8.390	171,996	+0.03(+0.36%)
Nov 27, 2020	8.240	8.480	8.210	8.360	145,400	+0.17(+2.08%)
Nov 25, 2020	8.570	8.570	8.140	8.190	259,200	-0.39(-4.55%)
Nov 24, 2020	8.770	8.880	8.520	8.580	188,229	-0.21(-2.39%)
Nov 23, 2020	8.860	9.000	8.646	8.790	288,361	-0.19(-2.12%)
Nov 20, 2020	8.840	8.990	8.760	8.980	262,100	+0.14(+1.58%)
Nov 19, 2020	8.760	8.900	8.730	8.840	134,101	+0.13(+1.49%)
Nov 18, 2020	8.660	8.850	8.645	8.710	198,548	-0.06(-0.68%)
Nov 17, 2020	8.610	8.850	8.550	8.770	224,523	+0.12(+1.39%)
Nov 16, 2020	8.580	8.815	8.500	8.650	288,946	+0.11(+1.29%)
Nov 13, 2020	8.290	8.680	8.290	8.540	266,400	+0.22(+2.64%)
Nov 12, 2020	8.230	8.360	8.020	8.320	191,149	+0.06(+0.73%)
Nov 11, 2020	8.350	8.450	8.020	8.260	197,913	-0.01(-0.12%)
Nov 10, 2020	8.000	8.350	7.900	8.270	226,875	+0.24(+2.99%)
Nov 09, 2020	8.480	8.710	8.000	8.030	520,236	-0.47(-5.53%)
Nov 06, 2020	8.950	9.080	8.330	8.500	232,800	-0.39(-4.39%)
Nov 05, 2020	8.880	9.330	8.500	8.890	492,333	+0.50(+5.96%)
Nov 04, 2020	8.650	8.820	8.240	8.390	362,614	-0.23(-2.67%)
Nov 03, 2020	8.130	8.745	8.050	8.620	451,688	+0.58(+7.21%)

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.