Indicators

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.956	5.050	4.950	4.975	25,415	-0.03(-0.50%)
Jul 28, 2017	4.950	5.050	4.900	5.000	52,160	+0.00(+0.00%)
Jul 27, 2017	5.000	5.099	4.935	5.000	63,631	+0.00(+0.00%)
Jul 26, 2017	5.000	5.100	4.900	5.000	20,629	+0.05(+1.01%)
Jul 25, 2017	5.100	5.200	4.900	4.950	128,117	-0.15(-2.94%)
Jul 24, 2017	5.200	5.300	5.050	5.100	55,718	-0.10(-1.92%)
Jul 21, 2017	5.450	5.450	5.150	5.200	118,895	-0.20(-3.70%)
Jul 20, 2017	5.300	5.450	5.300	5.400	48,614	+0.10(+1.89%)
Jul 19, 2017	5.500	5.600	5.300	5.300	177,706	-0.20(-3.64%)
Jul 18, 2017	5.400	5.500	5.200	5.500	164,242	+0.20(+3.77%)
Jul 17, 2017	5.200	5.700	5.050	5.300	398,035	+0.15(+2.91%)
Jul 14, 2017	4.550	5.150	4.550	5.150	410,418	+0.70(+15.73%)
Jul 13, 2017	4.500	4.550	4.250	4.450	138,832	+0.05(+1.14%)
Jul 12, 2017	4.500	4.550	4.350	4.400	75,413	-0.05(-1.12%)
Jul 11, 2017	4.350	4.500	4.300	4.450	79,533	+0.15(+3.49%)
Jul 10, 2017	4.300	4.350	4.300	4.300	51,295	-0.05(-1.15%)
Jul 07, 2017	4.400	4.400	4.250	4.350	28,567	+0.00(+0.00%)
Jul 06, 2017	4.250	4.400	4.250	4.350	48,392	+0.10(+2.35%)
Jul 05, 2017	4.250	4.350	4.250	4.250	26,514	-0.05(-1.16%)

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.