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

Cytosorbents Cor (NQ: CTSO )

0.9200 +0.1100 (+13.58%)
Streaming Delayed Price Updated: 2:57 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, 2020 5.000 5.018 4.550 4.940 559,700 -0.02(-0.40%)
Jan 30, 2020 4.920 5.010 4.710 4.960 374,366 +0.09(+1.85%)
Jan 29, 2020 5.050 5.260 4.750 4.870 829,851 +0.16(+3.40%)
Jan 28, 2020 5.750 5.800 4.610 4.710 1,223,390 +0.22(+4.90%)
Jan 27, 2020 4.550 4.600 4.430 4.490 93,510 -0.12(-2.60%)
Jan 24, 2020 4.710 4.720 4.490 4.610 217,600 -0.07(-1.50%)
Jan 23, 2020 4.600 4.730 4.450 4.680 201,825 +0.07(+1.52%)
Jan 22, 2020 4.590 4.680 4.560 4.610 110,110 +0.06(+1.32%)
Jan 21, 2020 4.530 4.657 4.530 4.550 89,781 -0.03(-0.66%)
Jan 17, 2020 4.700 4.740 4.510 4.580 215,700 -0.07(-1.51%)
Jan 16, 2020 4.570 4.690 4.530 4.650 162,990 +0.12(+2.65%)
Jan 15, 2020 4.360 4.560 4.360 4.530 379,155 +0.17(+3.90%)
Jan 14, 2020 4.150 4.380 4.150 4.360 382,039 +0.23(+5.57%)
Jan 13, 2020 3.990 4.140 3.940 4.130 176,344 +0.16(+4.03%)
Jan 10, 2020 3.960 4.040 3.810 3.970 199,000 +0.03(+0.76%)
Jan 09, 2020 3.890 4.013 3.830 3.940 137,587 +0.12(+3.14%)
Jan 08, 2020 3.820 3.880 3.760 3.820 78,109 +0.01(+0.26%)
Jan 07, 2020 3.750 3.820 3.710 3.810 62,651 +0.04(+1.06%)
Jan 06, 2020 3.760 3.836 3.600 3.770 168,973 +0.00(+0.00%)
Jan 03, 2020 3.930 4.020 3.760 3.770 114,800 -0.23(-5.75%)
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.