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 (%)
Apr 28, 2017	5.100	5.200	4.950	5.200	111,401	+0.10(+1.96%)
Apr 27, 2017	5.150	5.150	5.000	5.100	99,967	-0.05(-0.97%)
Apr 26, 2017	5.050	5.250	5.050	5.150	180,836	+0.15(+3.00%)
Apr 25, 2017	4.650	5.100	4.575	5.000	278,792	+0.35(+7.53%)
Apr 24, 2017	4.650	4.700	4.550	4.650	58,585	+0.05(+1.09%)
Apr 21, 2017	4.550	4.650	4.550	4.600	43,940	+0.05(+1.10%)
Apr 20, 2017	4.650	4.700	4.550	4.550	104,487	-0.10(-2.15%)
Apr 19, 2017	4.600	4.700	4.500	4.650	232,065	+0.15(+3.33%)
Apr 18, 2017	4.650	4.700	4.500	4.500	76,153	-0.15(-3.23%)
Apr 17, 2017	4.500	4.650	4.500	4.650	88,387	+0.10(+2.20%)
Apr 13, 2017	4.600	4.750	4.550	4.550	298,012	-0.10(-2.15%)
Apr 12, 2017	4.800	4.850	4.600	4.650	77,989	-0.10(-2.11%)
Apr 11, 2017	4.600	4.800	4.600	4.750	79,954	+0.15(+3.26%)
Apr 10, 2017	4.650	5.050	4.500	4.600	1,465,874	+0.00(+0.00%)
Apr 07, 2017	4.450	4.750	4.450	4.600	287,311	+0.10(+2.22%)
Apr 06, 2017	4.500	4.600	4.400	4.500	100,766	+0.00(+0.00%)
Apr 05, 2017	4.550	4.551	4.450	4.500	163,069	+0.00(+0.00%)
Apr 04, 2017	4.600	4.650	4.500	4.500	132,304	-0.05(-1.10%)

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.