Indicators

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.9800	0.9900	0.9300	0.9590	97,840	-0.01(-1.13%)
Feb 28, 2024	0.9700	0.9979	0.9417	0.9700	61,203	+0.01(+1.04%)
Feb 27, 2024	0.9543	1.000	0.9305	0.9600	107,167	-0.02(-2.42%)
Feb 26, 2024	0.9900	1.015	0.9400	0.9838	106,441	+0.00(+0.39%)
Feb 23, 2024	0.9900	1.020	0.9800	0.9800	73,281	-0.01(-1.01%)
Feb 22, 2024	1.000	1.030	0.9801	0.9900	227,509	-0.01(-1.00%)
Feb 21, 2024	1.020	1.020	0.9800	1.000	136,878	-0.02(-1.96%)
Feb 20, 2024	0.9900	1.030	0.9700	1.020	167,940	+0.01(+0.99%)
Feb 16, 2024	0.9900	1.010	0.9500	1.010	95,887	+0.00(+0.00%)
Feb 15, 2024	1.010	1.010	0.9750	1.010	79,872	+0.00(+0.00%)
Feb 14, 2024	0.9801	1.010	0.9650	1.010	56,182	+0.00(+0.00%)
Feb 13, 2024	0.9900	1.010	0.9800	1.010	71,488	+0.01(+1.00%)
Feb 12, 2024	1.020	1.029	0.9900	1.000	47,448	-0.02(-1.96%)
Feb 09, 2024	1.000	1.050	1.000	1.020	61,184	+0.00(+0.00%)
Feb 08, 2024	1.000	1.060	0.9801	1.020	260,990	+0.00(+0.00%)
Feb 07, 2024	0.9900	1.020	0.9300	1.020	51,891	+0.02(+2.00%)
Feb 06, 2024	0.9600	1.020	0.9600	1.000	40,582	+0.01(+1.03%)
Feb 05, 2024	0.9951	1.000	0.9500	0.9898	131,519	-0.03(-2.96%)
Feb 02, 2024	1.000	1.020	0.9502	1.020	119,790	+0.01(+0.99%)

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.