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 (%)
Feb 28, 2017	5.550	5.700	5.550	5.650	40,117	+0.05(+0.89%)
Feb 27, 2017	5.550	5.600	5.200	5.600	126,489	+0.00(+0.00%)
Feb 24, 2017	5.550	5.600	5.450	5.600	34,268	+0.05(+0.90%)
Feb 23, 2017	5.600	5.600	5.550	5.550	24,468	-0.05(-0.89%)
Feb 22, 2017	5.600	5.603	5.550	5.600	36,113	+0.00(+0.00%)
Feb 21, 2017	5.600	5.700	5.550	5.600	54,649	+0.00(+0.00%)
Feb 17, 2017		5.600	5.600	5.600	0	+0.00(+0.00%)
Feb 16, 2017	5.600	5.600	5.550	5.600	25,005	+0.05(+0.90%)
Feb 15, 2017	5.650	5.650	5.550	5.550	69,006	-0.05(-0.89%)
Feb 14, 2017	5.525	5.600	5.500	5.600	32,339	+0.05(+0.90%)
Feb 13, 2017	5.550	5.650	5.500	5.550	30,840	-0.05(-0.89%)
Feb 10, 2017	5.550	5.600	5.500	5.600	28,392	+0.05(+0.90%)
Feb 09, 2017	5.600	5.700	5.550	5.550	32,897	-0.05(-0.89%)
Feb 08, 2017	5.650	5.700	5.600	5.600	40,190	-0.05(-0.88%)
Feb 07, 2017	5.500	5.700	5.490	5.650	24,005	+0.10(+1.80%)
Feb 06, 2017	5.550	5.550	5.500	5.550	20,060	+0.05(+0.91%)
Feb 03, 2017	5.500	5.600	5.400	5.500	41,964	-0.05(-0.90%)
Feb 02, 2017	5.550	5.700	5.500	5.550	34,375	-0.15(-2.63%)

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.