Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.040	1.170	0.9997	1.110	2,034,188	+0.03(+2.30%)
Dec 28, 2023	1.080	1.100	0.9109	1.085	6,211,423	-0.54(-33.44%)
Dec 27, 2023	1.750	1.750	1.600	1.630	176,820	-0.09(-5.23%)
Dec 26, 2023	1.750	1.820	1.700	1.720	108,986	-0.04(-2.27%)
Dec 22, 2023	1.880	1.880	1.740	1.760	89,439	-0.08(-4.35%)
Dec 21, 2023	1.820	1.920	1.800	1.840	112,380	+0.00(+0.00%)
Dec 20, 2023	1.810	1.970	1.769	1.840	328,166	+0.07(+3.95%)
Dec 19, 2023	1.840	1.950	1.740	1.770	196,138	-0.06(-3.28%)
Dec 18, 2023	2.000	2.150	1.760	1.830	447,783	+0.12(+7.02%)
Dec 15, 2023	1.610	1.870	1.580	1.710	308,901	+0.09(+5.56%)
Dec 14, 2023	1.850	1.920	1.590	1.620	297,397	-0.13(-7.43%)
Dec 13, 2023	1.410	1.770	1.400	1.750	320,943	+0.31(+21.53%)
Dec 12, 2023	1.280	1.480	1.240	1.440	249,538	+0.23(+19.00%)
Dec 11, 2023	1.270	1.290	1.200	1.210	2,158,334	-0.07(-5.46%)
Dec 08, 2023	1.400	1.400	1.200	1.280	182,121	-0.08(-5.88%)
Dec 07, 2023	1.280	1.391	1.250	1.360	46,358	+0.08(+6.25%)
Dec 06, 2023	1.290	1.390	1.220	1.280	129,157	+0.03(+2.40%)
Dec 05, 2023	1.380	1.440	1.210	1.250	156,771	-0.13(-9.42%)
Dec 04, 2023	1.190	1.390	1.160	1.380	51,052	+0.21(+17.95%)

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.