Skip to main content

Cytosorbents Cor (NQ: CTSO )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.100 1.100 1.010 1.100 143,453 -0.02(-1.79%)
Jul 16, 2024 1.060 1.131 1.060 1.120 136,220 +0.05(+4.67%)
Jul 15, 2024 1.050 1.080 0.9760 1.070 93,982 -0.01(-0.93%)
Jul 12, 2024 1.000 1.080 0.9700 1.080 149,927 +0.11(+10.85%)
Jul 11, 2024 0.9895 1.040 0.9354 0.9743 129,746 -0.02(-1.58%)
Jul 10, 2024 0.9900 1.000 0.9500 0.9899 66,223 -0.02(-1.99%)
Jul 09, 2024 1.170 1.170 0.9700 1.010 458,470 +0.00(+0.00%)
Jul 08, 2024 0.9000 1.010 0.9000 1.010 234,609 +0.10(+11.12%)
Jul 05, 2024 0.8600 0.9250 0.8310 0.9089 177,069 +0.05(+5.69%)
Jul 03, 2024 0.8599 0.8641 0.8120 0.8600 165,276 +0.04(+4.65%)
Jul 02, 2024 0.7400 0.8650 0.7400 0.8218 379,159 +0.12(+17.40%)
Jul 01, 2024 0.7100 0.7900 0.7000 0.7000 78,572 -0.00(-0.43%)
Jun 28, 2024 0.7700 0.7887 0.7030 0.7030 165,742 -0.07(-9.00%)
Jun 27, 2024 0.8200 0.8200 0.7611 0.7725 63,492 -0.01(-0.96%)
Jun 26, 2024 0.7600 0.8181 0.7600 0.7800 85,155 +0.01(+1.66%)
Jun 25, 2024 0.7700 0.8181 0.7600 0.7673 115,334 -0.00(-0.45%)
Jun 24, 2024 0.7830 0.8200 0.7600 0.7708 97,183 -0.03(-3.65%)
Jun 21, 2024 0.7800 0.8263 0.7800 0.8000 78,478 +0.01(+1.16%)
Jun 20, 2024 0.7600 0.8399 0.7600 0.7908 157,769 +0.04(+5.02%)
Jun 18, 2024 0.8600 0.8600 0.7500 0.7530 243,643 -0.08(-9.51%)
Jun 17, 2024 0.8393 0.9000 0.8320 0.8321 36,712 -0.01(-1.08%)
Jun 14, 2024 0.8800 0.8950 0.8368 0.8412 91,093 -0.02(-2.76%)
Jun 13, 2024 0.8600 0.8999 0.8600 0.8651 140,018 +0.01(+0.58%)
Jun 12, 2024 0.8990 0.8990 0.8547 0.8601 110,297 -0.04(-4.33%)
Jun 11, 2024 0.8800 0.9000 0.8800 0.8990 64,646 +0.01(+1.01%)
Jun 10, 2024 0.8901 0.9000 0.8650 0.8900 39,563 +0.00(+0.23%)
Jun 07, 2024 0.8750 0.8900 0.8650 0.8880 14,680 +0.00(+0.24%)
Jun 06, 2024 0.9400 0.9400 0.8501 0.8859 56,102 -0.04(-4.74%)
Jun 05, 2024 0.8645 0.9300 0.8500 0.9300 83,639 +0.04(+5.04%)
Jun 04, 2024 0.9400 0.9400 0.8652 0.8854 47,382 -0.02(-2.70%)
Jun 03, 2024 0.9100 0.9100 0.8600 0.9100 33,867 +0.01(+1.10%)
May 31, 2024 0.8850 0.9100 0.8600 0.9001 53,514 +0.02(+2.28%)
May 30, 2024 0.8854 0.8864 0.8600 0.8800 29,934 -0.02(-2.22%)
May 29, 2024 0.8680 0.9200 0.8680 0.9000 29,464 +0.04(+4.41%)
May 28, 2024 0.8800 0.9000 0.8540 0.8620 51,473 -0.04(-4.22%)
May 24, 2024 0.9300 0.9765 0.8802 0.9000 32,836 -0.03(-3.57%)
May 23, 2024 0.9050 0.9439 0.9050 0.9333 27,369 -0.01(-0.71%)
May 22, 2024 0.9400 0.9600 0.8800 0.9400 127,080 +0.00(+0.00%)
May 21, 2024 0.9742 0.9900 0.9000 0.9400 74,000 -0.04(-4.02%)
May 20, 2024 0.9486 0.9900 0.9042 0.9794 58,755 +0.01(+1.22%)
May 17, 2024 0.8657 0.9703 0.8540 0.9676 228,725 +0.10(+11.69%)
May 16, 2024 0.8400 0.9000 0.8200 0.8663 218,292 +0.03(+3.01%)
May 15, 2024 0.8300 0.8700 0.8111 0.8410 108,863 +0.01(+1.13%)
May 14, 2024 0.8800 0.8800 0.8316 0.8316 72,022 -0.00(-0.38%)
May 13, 2024 0.9215 0.9215 0.8210 0.8348 149,005 -0.07(-8.22%)
May 10, 2024 0.8300 0.9501 0.8000 0.9096 180,820 +0.10(+12.30%)
May 09, 2024 0.8800 0.9260 0.8005 0.8100 170,060 -0.06(-7.10%)
May 08, 2024 0.9700 0.9681 0.8448 0.8719 41,769 -0.06(-6.47%)
May 07, 2024 0.9300 0.9800 0.9300 0.9322 71,541 +0.00(+0.24%)
May 06, 2024 0.9190 0.9727 0.8700 0.9300 129,866 +0.05(+5.68%)
May 03, 2024 0.8200 0.9200 0.8010 0.8800 109,450 +0.06(+7.40%)
May 02, 2024 0.8430 0.8761 0.7995 0.8194 158,832 -0.02(-2.53%)
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.