Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.500 8.730 8.322 8.680 273,830 +0.27(+3.21%)
Mar 30, 2021 8.250 8.450 8.200 8.410 149,552 +0.11(+1.33%)
Mar 29, 2021 8.480 8.480 8.040 8.300 317,611 -0.16(-1.89%)
Mar 26, 2021 8.810 8.820 8.310 8.460 163,900 -0.19(-2.20%)
Mar 25, 2021 8.460 8.690 8.330 8.650 209,933 +0.12(+1.41%)
Mar 24, 2021 8.830 8.830 8.530 8.530 249,667 -0.22(-2.51%)
Mar 23, 2021 9.030 9.100 8.750 8.750 232,691 -0.27(-2.99%)
Mar 22, 2021 9.050 9.180 8.870 9.020 236,583 -0.02(-0.22%)
Mar 19, 2021 8.930 9.070 8.680 9.040 486,400 +0.36(+4.15%)
Mar 18, 2021 8.890 9.110 8.660 8.680 316,466 -0.31(-3.45%)
Mar 17, 2021 9.290 9.290 8.710 8.990 405,062 -0.40(-4.26%)
Mar 16, 2021 9.420 9.700 9.150 9.390 621,111 +0.07(+0.70%)
Mar 15, 2021 8.720 9.470 8.560 9.325 521,840 +0.63(+7.31%)
Mar 12, 2021 8.500 8.740 8.290 8.690 252,100 +0.12(+1.40%)
Mar 11, 2021 8.620 8.720 8.470 8.570 244,990 -0.02(-0.23%)
Mar 10, 2021 9.070 9.250 8.250 8.590 363,730 -0.16(-1.83%)
Mar 09, 2021 8.440 8.930 8.440 8.750 349,111 +0.52(+6.32%)
Mar 08, 2021 8.710 8.730 8.200 8.230 200,268 -0.35(-4.08%)
Mar 05, 2021 8.640 8.690 7.820 8.580 516,400 -0.06(-0.69%)
Mar 04, 2021 8.980 8.990 8.500 8.640 372,906 -0.36(-4.00%)
Mar 03, 2021 9.460 9.565 8.980 9.000 210,750 -0.45(-4.76%)
Mar 02, 2021 9.510 9.700 9.420 9.450 161,434 -0.17(-1.77%)
Mar 01, 2021 9.460 9.810 9.460 9.620 212,111 +0.20(+2.12%)
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%)
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.