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

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 26, 2021 9.820 9.950 9.380 9.420 399,400 -0.29(-2.99%)
Feb 25, 2021 10.07 10.25 9.620 9.710 290,549 -0.40(-3.96%)
Feb 24, 2021 10.15 10.39 9.910 10.11 249,408 +0.01(+0.10%)
Feb 23, 2021 10.25 10.37 9.650 10.10 551,338 -0.39(-3.72%)
Feb 22, 2021 11.01 11.14 10.43 10.49 259,865 -0.56(-5.07%)
Feb 19, 2021 10.90 11.15 10.86 11.05 227,000 +0.14(+1.28%)
Feb 18, 2021 11.00 11.10 10.57 10.91 210,901 -0.22(-1.98%)
Feb 17, 2021 11.43 11.47 11.00 11.13 163,167 -0.26(-2.28%)
Feb 16, 2021 11.45 11.60 11.06 11.39 411,820 +0.01(+0.09%)
Feb 12, 2021 11.37 11.50 11.18 11.38 196,000 +0.01(+0.09%)
Feb 11, 2021 11.22 11.55 11.17 11.37 207,131 +0.07(+0.62%)
Feb 10, 2021 11.50 11.60 11.03 11.30 234,821 -0.15(-1.31%)
Feb 09, 2021 11.41 11.49 11.15 11.45 211,007 +0.00(+0.00%)
Feb 08, 2021 11.50 11.59 11.12 11.45 226,274 +0.03(+0.26%)
Feb 05, 2021 11.60 11.65 10.91 11.42 302,900 -0.06(-0.52%)
Feb 04, 2021 11.22 11.68 11.17 11.48 378,850 +0.23(+2.04%)
Feb 03, 2021 11.26 11.39 11.01 11.25 421,126 +0.01(+0.09%)
Feb 02, 2021 10.62 11.30 10.54 11.24 487,946 +0.51(+4.75%)
Feb 01, 2021 11.01 11.25 10.21 10.73 732,636 +0.24(+2.29%)
Jan 29, 2021 9.120 11.17 8.874 10.49 2,315,700 +1.35(+14.77%)
Jan 28, 2021 8.860 9.290 8.852 9.140 303,710 +0.27(+3.04%)
Jan 27, 2021 8.960 9.250 8.750 8.870 474,124 -0.43(-4.62%)
Jan 26, 2021 9.590 9.650 9.240 9.300 242,029 -0.32(-3.33%)
Jan 25, 2021 9.570 9.700 9.280 9.620 278,067 +0.04(+0.42%)
Jan 22, 2021 9.290 9.670 9.235 9.580 279,400 +0.24(+2.57%)
Jan 21, 2021 9.210 9.400 9.120 9.340 215,678 +0.13(+1.41%)
Jan 20, 2021 8.730 9.250 8.630 9.210 412,808 +0.46(+5.26%)
Jan 19, 2021 8.640 8.998 8.610 8.750 767,816 +0.17(+1.98%)
Jan 15, 2021 8.790 8.900 8.532 8.580 280,200 -0.24(-2.72%)
Jan 14, 2021 9.190 9.245 8.750 8.820 436,386 -0.33(-3.61%)
Jan 13, 2021 9.300 9.360 8.960 9.150 289,111 -0.11(-1.19%)
Jan 12, 2021 9.320 9.440 8.870 9.260 714,052 +0.37(+4.16%)
Jan 11, 2021 8.950 9.070 8.660 8.890 415,357 -0.03(-0.34%)
Jan 08, 2021 8.380 8.980 8.330 8.920 361,600 +0.59(+7.08%)
Jan 07, 2021 8.460 8.720 8.220 8.330 348,853 -0.16(-1.88%)
Jan 06, 2021 8.550 8.680 8.470 8.490 263,677 -0.04(-0.47%)
Jan 05, 2021 8.400 8.650 8.370 8.530 373,074 +0.16(+1.91%)
Jan 04, 2021 8.460 8.460 8.050 8.370 334,137 +0.40(+5.02%)
Dec 31, 2020 7.970 7.970 7.970 175,811 -0.22(-2.69%)
Dec 30, 2020 8.000 8.250 8.000 8.190 175,811 +0.21(+2.63%)
Dec 29, 2020 8.220 8.272 7.950 7.980 222,488 -0.20(-2.44%)
Dec 28, 2020 8.410 8.410 8.170 8.180 203,320 -0.13(-1.56%)
Dec 24, 2020 8.500 8.510 8.250 8.310 127,900 -0.16(-1.89%)
Dec 23, 2020 8.600 8.610 8.430 8.470 199,342 -0.09(-1.05%)
Dec 22, 2020 8.650 8.750 8.500 8.560 200,549 -0.04(-0.47%)
Dec 21, 2020 8.440 8.670 8.260 8.600 347,260 +0.12(+1.42%)
Dec 18, 2020 8.640 8.750 8.390 8.480 371,000 -0.10(-1.17%)
Dec 17, 2020 8.550 8.750 8.470 8.580 238,234 +0.03(+0.35%)
Dec 16, 2020 8.730 8.960 8.520 8.550 277,233 -0.23(-2.62%)
Dec 15, 2020 8.950 9.000 8.650 8.780 180,053 -0.08(-0.90%)
Dec 14, 2020 8.820 9.280 8.800 8.860 515,294 +0.02(+0.23%)
Dec 11, 2020 8.550 8.900 8.526 8.840 490,500 +0.29(+3.39%)
Dec 10, 2020 8.170 8.730 8.150 8.550 257,654 +0.34(+4.14%)
Dec 09, 2020 8.250 8.390 8.107 8.210 250,143 -0.01(-0.18%)
Dec 08, 2020 8.100 8.250 7.930 8.225 245,173 +0.19(+2.30%)
Dec 07, 2020 8.230 8.418 8.020 8.040 190,688 -0.15(-1.83%)
Dec 04, 2020 8.000 8.240 8.000 8.190 207,400 +0.15(+1.87%)
Dec 03, 2020 8.330 8.330 7.870 8.040 303,766 -0.32(-3.83%)
Dec 02, 2020 8.270 8.390 8.150 8.360 198,241 +0.09(+1.09%)
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.