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 (%)
May 29, 2015	6.150	6.350	6.120	6.300	108,721	+0.04(+0.64%)
May 28, 2015	6.550	6.790	6.110	6.260	204,612	-0.25(-3.84%)
May 27, 2015	6.120	6.590	6.090	6.510	137,747	+0.42(+6.90%)
May 26, 2015	6.150	6.200	6.060	6.090	84,978	-0.01(-0.16%)
May 22, 2015	6.200	6.100	6.100	6.100	73,900	-0.10(-1.61%)
May 21, 2015	6.130	6.200	6.040	6.200	52,966	+0.03(+0.49%)
May 20, 2015	6.210	6.365	6.020	6.170	104,508	+0.01(+0.16%)
May 19, 2015	6.290	6.420	6.080	6.160	114,856	-0.08(-1.28%)
May 18, 2015	5.990	6.510	5.850	6.240	190,215	+0.31(+5.23%)
May 15, 2015	5.960	6.150	5.680	5.930	193,045	+0.00(+0.00%)
May 14, 2015	6.370	6.370	5.740	5.930	488,311	-0.44(-6.91%)
May 13, 2015	7.060	7.060	6.272	6.370	383,299	-0.51(-7.41%)
May 12, 2015	7.100	7.100	6.690	6.880	438,810	-0.23(-3.23%)
May 11, 2015	7.610	7.990	7.020	7.110	552,014	-1.07(-13.08%)
May 08, 2015	7.850	8.190	7.640	8.180	262,599	+0.57(+7.49%)
May 07, 2015	7.190	7.610	7.090	7.610	126,614	+0.40(+5.55%)
May 06, 2015	7.210	7.310	7.040	7.210	84,749	+0.07(+0.98%)
May 05, 2015	7.270	7.280	7.000	7.140	107,904	-0.03(-0.42%)
May 04, 2015	7.000	7.300	6.960	7.170	134,071	+0.26(+3.76%)

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.