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 (%)
Aug 31, 2021 9.590 9.720 9.210 9.570 164,297 -0.01(-0.10%)
Aug 30, 2021 9.090 9.650 9.070 9.580 253,996 +0.51(+5.62%)
Aug 27, 2021 8.790 9.150 8.770 9.070 182,568 +0.29(+3.30%)
Aug 26, 2021 8.780 8.870 8.660 8.780 169,506 -0.05(-0.57%)
Aug 25, 2021 8.440 8.930 8.520 8.830 266,482 +0.31(+3.64%)
Aug 24, 2021 8.220 8.590 8.015 8.520 249,356 +0.21(+2.53%)
Aug 23, 2021 7.940 8.340 7.810 8.310 276,629 +0.36(+4.53%)
Aug 20, 2021 7.350 7.960 7.245 7.950 297,094 +0.52(+7.00%)
Aug 19, 2021 7.430 7.570 7.300 7.430 175,858 -0.06(-0.80%)
Aug 18, 2021 7.490 7.720 7.450 7.490 93,205 +0.02(+0.27%)
Aug 17, 2021 7.840 7.940 7.450 7.470 285,550 -0.46(-5.80%)
Aug 16, 2021 7.800 8.090 7.548 7.930 208,073 +0.10(+1.28%)
Aug 13, 2021 7.870 8.100 7.790 7.830 212,231 -0.17(-2.12%)
Aug 12, 2021 8.200 8.393 7.630 8.000 2,109,522 +0.20(+2.56%)
Aug 11, 2021 8.110 8.210 7.670 7.800 160,693 -0.31(-3.82%)
Aug 10, 2021 8.020 8.190 7.810 8.110 171,173 +0.11(+1.37%)
Aug 09, 2021 7.780 8.120 7.680 8.000 184,310 +0.22(+2.83%)
Aug 06, 2021 7.430 8.330 7.395 7.780 687,832 +0.31(+4.15%)
Aug 05, 2021 7.010 7.530 6.990 7.470 164,210 +0.47(+6.71%)
Aug 04, 2021 7.220 7.300 7.000 7.000 244,403 -0.26(-3.58%)
Aug 03, 2021 7.400 7.470 7.210 7.260 164,746 -0.16(-2.16%)
Aug 02, 2021 7.750 7.750 7.390 7.420 202,954 -0.19(-2.50%)
Jul 30, 2021 7.700 7.750 7.580 7.610 147,569 -0.01(-0.13%)
Jul 29, 2021 7.690 7.720 7.470 7.620 118,773 -0.01(-0.13%)
Jul 28, 2021 7.370 7.730 7.260 7.630 146,143 +0.24(+3.25%)
Jul 27, 2021 7.535 7.535 7.140 7.390 117,364 -0.01(-0.14%)
Jul 26, 2021 7.400 7.605 7.370 7.400 197,659 -0.06(-0.80%)
Jul 23, 2021 7.720 7.760 7.380 7.460 165,331 -0.22(-2.86%)
Jul 22, 2021 7.850 7.930 7.610 7.680 85,549 -0.17(-2.17%)
Jul 21, 2021 7.740 8.005 7.700 7.850 151,742 +0.08(+1.03%)
Jul 20, 2021 7.870 7.890 7.690 7.770 187,927 -0.04(-0.51%)
Jul 19, 2021 7.550 7.900 7.530 7.810 132,353 +0.13(+1.69%)
Jul 16, 2021 7.730 7.850 7.620 7.680 134,304 +0.01(+0.13%)
Jul 15, 2021 7.700 7.870 7.500 7.670 249,261 -0.05(-0.65%)
Jul 14, 2021 7.730 7.790 7.575 7.720 150,638 +0.02(+0.26%)
Jul 13, 2021 7.800 7.850 7.680 7.700 74,946 -0.13(-1.66%)
Jul 12, 2021 8.000 8.020 7.690 7.830 126,831 -0.16(-2.00%)
Jul 09, 2021 7.660 8.170 7.645 7.990 247,649 +0.31(+4.04%)
Jul 08, 2021 7.680 7.720 7.500 7.680 176,398 +0.02(+0.26%)
Jul 07, 2021 8.180 8.390 7.640 7.660 429,539 -0.97(-11.24%)
Jul 06, 2021 7.800 8.760 7.410 8.630 2,752,313 +1.28(+17.41%)
Jul 02, 2021 7.590 7.640 7.350 7.350 95,109 -0.19(-2.52%)
Jul 01, 2021 7.530 7.680 7.490 7.540 182,484 -0.01(-0.13%)
Jun 30, 2021 7.530 7.600 7.480 7.550 204,811 -0.03(-0.40%)
Jun 29, 2021 7.650 7.650 7.480 7.580 130,196 -0.05(-0.66%)
Jun 28, 2021 7.760 7.880 7.510 7.630 171,740 -0.08(-1.04%)
Jun 25, 2021 7.820 7.930 7.690 7.710 530,514 -0.13(-1.66%)
Jun 24, 2021 7.830 7.890 7.750 7.840 107,236 +0.07(+0.90%)
Jun 23, 2021 7.740 7.770 7.550 7.770 169,772 +0.14(+1.83%)
Jun 22, 2021 7.820 7.950 7.510 7.630 333,205 -0.18(-2.30%)
Jun 21, 2021 7.760 8.080 7.680 7.810 339,226 +0.14(+1.83%)
Jun 18, 2021 7.970 8.000 7.640 7.670 390,160 -0.27(-3.40%)
Jun 17, 2021 7.990 8.260 7.900 7.940 293,252 +0.04(+0.51%)
Jun 16, 2021 8.190 8.245 7.900 7.900 312,366 -0.34(-4.13%)
Jun 15, 2021 8.240 8.300 8.145 8.240 161,812 -0.01(-0.12%)
Jun 14, 2021 8.390 8.440 8.200 8.250 111,649 -0.09(-1.08%)
Jun 11, 2021 8.310 8.370 8.210 8.340 50,133 +0.06(+0.72%)
Jun 10, 2021 8.270 8.400 8.150 8.280 115,118 -0.03(-0.36%)
Jun 09, 2021 8.270 8.410 8.150 8.310 138,217 +0.27(+3.36%)
Jun 08, 2021 8.490 8.490 7.960 8.040 242,105 -0.36(-4.29%)
Jun 07, 2021 8.210 9.250 8.190 8.400 659,435 +0.23(+2.82%)
Jun 04, 2021 7.960 8.240 7.960 8.170 102,142 +0.21(+2.64%)
Jun 03, 2021 7.960 8.030 7.900 7.960 98,959 -0.07(-0.87%)
Jun 02, 2021 7.950 8.040 7.900 8.030 117,888 +0.05(+0.63%)
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.