Indicators

Cytosorbents Cor (NQ: CTSO )

0.9676 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.080	8.240	7.990	8.090	130,278	-0.02(-0.25%)
May 27, 2021	8.220	8.300	8.090	8.110	121,499	-0.10(-1.22%)
May 26, 2021	8.190	8.250	8.160	8.210	66,580	+0.06(+0.74%)
May 25, 2021	8.350	8.440	8.150	8.150	124,006	-0.19(-2.28%)
May 24, 2021	8.460	8.500	8.230	8.340	81,447	-0.08(-0.95%)
May 21, 2021	8.510	8.570	8.380	8.420	127,202	-0.01(-0.12%)
May 20, 2021	8.420	8.580	8.350	8.430	91,276	+0.02(+0.24%)
May 19, 2021	8.150	8.430	8.100	8.410	121,993	+0.15(+1.82%)
May 18, 2021	8.460	8.510	8.250	8.260	275,343	-0.13(-1.55%)
May 17, 2021	8.200	8.390	8.040	8.390	156,164	+0.09(+1.08%)
May 14, 2021	8.220	8.360	8.110	8.300	115,227	+0.17(+2.09%)
May 13, 2021	8.270	8.270	8.060	8.130	209,870	-0.07(-0.85%)
May 12, 2021	7.810	8.360	7.810	8.200	355,120	+0.31(+3.93%)
May 11, 2021	7.760	7.970	7.660	7.890	272,684	-0.02(-0.25%)
May 10, 2021	8.350	8.350	7.800	7.910	536,434	-0.50(-5.95%)
May 07, 2021	8.370	8.520	8.250	8.410	202,920	+0.18(+2.19%)
May 06, 2021	8.630	8.777	8.160	8.230	316,411	-0.46(-5.29%)
May 05, 2021	9.050	9.050	8.630	8.690	467,995	-0.40(-4.40%)
May 04, 2021	9.160	9.240	8.870	9.090	291,818	-0.11(-1.20%)

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.