Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 7.550 7.725 7.550 7.600 65,808 +0.00(+0.00%)
Jan 30, 2018 7.600 7.700 7.500 7.600 64,344 -0.10(-1.30%)
Jan 29, 2018 7.700 7.750 7.500 7.700 92,893 +0.10(+1.32%)
Jan 26, 2018 7.750 7.800 7.550 7.600 80,969 -0.05(-0.65%)
Jan 25, 2018 7.750 7.800 7.600 7.650 39,625 -0.07(-0.97%)
Jan 24, 2018 7.400 7.775 7.400 7.725 157,020 +0.32(+4.39%)
Jan 23, 2018 7.600 7.750 7.400 7.400 130,749 -0.35(-4.52%)
Jan 22, 2018 7.700 7.850 7.500 7.750 103,937 +0.05(+0.65%)
Jan 19, 2018 7.500 7.750 7.300 7.700 82,903 +0.25(+3.36%)
Jan 18, 2018 7.500 7.500 7.250 7.450 107,012 +0.05(+0.68%)
Jan 17, 2018 7.800 7.800 7.400 7.400 114,401 -0.40(-5.13%)
Jan 16, 2018 7.900 7.900 7.650 7.800 133,416 +0.00(+0.00%)
Jan 12, 2018 7.800 7.800 7.800 0 +0.20(+2.63%)
Jan 11, 2018 7.400 7.675 7.200 7.600 241,253 +0.25(+3.40%)
Jan 10, 2018 7.300 7.450 7.300 7.350 116,110 -0.05(-0.68%)
Jan 09, 2018 7.450 7.550 7.300 7.400 245,028 -0.10(-1.33%)
Jan 08, 2018 7.000 7.500 7.000 7.500 391,144 +0.45(+6.38%)
Jan 05, 2018 6.900 7.100 6.900 7.050 144,668 +0.20(+2.92%)
Jan 04, 2018 6.600 6.950 6.550 6.850 111,808 +0.25(+3.79%)
Jan 03, 2018 6.550 6.600 6.450 6.600 65,214 +0.05(+0.76%)
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.