Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8211 -0.0089 (-1.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.100 8.230 8.040 8.120 101,851 +0.02(+0.25%)
Sep 29, 2021 8.090 8.160 7.960 8.100 75,436 +0.04(+0.50%)
Sep 28, 2021 8.110 8.110 7.910 8.060 176,900 +0.03(+0.37%)
Sep 27, 2021 8.140 8.200 8.010 8.030 118,967 -0.12(-1.47%)
Sep 24, 2021 8.260 8.260 8.100 8.150 88,008 -0.14(-1.69%)
Sep 23, 2021 8.280 8.330 8.150 8.290 130,151 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.230 8.290 139,958 -0.03(-0.36%)
Sep 21, 2021 8.530 8.620 8.290 8.320 213,196 -0.19(-2.23%)
Sep 20, 2021 8.640 8.790 8.490 8.510 294,884 -0.22(-2.52%)
Sep 17, 2021 8.410 8.860 8.320 8.730 491,451 +0.38(+4.55%)
Sep 16, 2021 8.210 8.500 8.120 8.350 319,181 +0.15(+1.83%)
Sep 15, 2021 8.340 8.395 8.160 8.200 285,794 -0.12(-1.44%)
Sep 14, 2021 8.720 8.720 8.260 8.320 169,941 -0.32(-3.70%)
Sep 13, 2021 8.900 8.900 8.600 8.640 143,972 -0.27(-3.03%)
Sep 10, 2021 9.010 9.010 8.790 8.910 126,571 +0.00(+0.00%)
Sep 09, 2021 8.900 9.110 8.810 8.910 120,517 +0.04(+0.45%)
Sep 08, 2021 9.060 9.080 8.820 8.870 132,269 -0.22(-2.42%)
Sep 07, 2021 9.450 9.500 9.010 9.090 293,833 -0.36(-3.81%)
Sep 03, 2021 9.480 9.661 9.354 9.450 224,792 -0.26(-2.68%)
Sep 02, 2021 9.540 9.758 9.450 9.710 313,560 +0.05(+0.52%)
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.