Indicators

Cytosorbents Cor (NQ: CTSO )

0.8500 +0.0400 (+4.94%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.200	5.300	4.895	5.160	144,291	+0.04(+0.78%)
Feb 26, 2016	4.940	5.870	4.940	5.120	326,766	+0.47(+10.11%)
Feb 25, 2016	4.370	4.740	4.240	4.650	64,104	+0.28(+6.41%)
Feb 24, 2016	4.130	4.460	4.060	4.370	93,806	+0.10(+2.34%)
Feb 23, 2016	4.460	4.480	4.100	4.270	102,970	-0.09(-2.06%)
Feb 22, 2016	4.100	4.490	4.100	4.360	119,779	+0.27(+6.60%)
Feb 19, 2016	3.920	4.200	3.800	4.090	51,171	+0.18(+4.60%)
Feb 18, 2016	4.020	4.113	3.800	3.910	44,937	-0.04(-1.01%)
Feb 17, 2016	3.850	4.110	3.830	3.950	110,316	+0.09(+2.33%)
Feb 16, 2016	3.700	3.950	3.700	3.860	76,535	+0.33(+9.35%)
Feb 12, 2016	3.220	3.530	3.530	3.530	84,500	+0.32(+9.97%)
Feb 11, 2016	3.410	3.430	3.110	3.210	86,132	-0.20(-5.87%)
Feb 10, 2016	3.550	3.700	3.400	3.410	55,251	-0.15(-4.21%)
Feb 09, 2016	3.620	3.710	3.550	3.560	36,339	-0.11(-3.00%)
Feb 08, 2016	3.650	3.890	3.550	3.670	62,671	-0.03(-0.81%)
Feb 05, 2016	3.960	4.040	3.580	3.700	127,460	-0.25(-6.33%)
Feb 04, 2016	3.570	3.980	3.570	3.950	43,341	+0.34(+9.42%)
Feb 03, 2016	3.960	3.980	3.610	3.610	71,400	-0.35(-8.84%)
Feb 02, 2016	3.910	4.050	3.900	3.960	36,848	+0.01(+0.25%)

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.