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

Cytosorbents Cor (NQ: CTSO )

0.8668 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2022 1.340 1.520 1.325 1.360 44,911 +0.04(+3.03%)
Sep 29, 2022 1.400 1.425 1.310 1.320 63,837 -0.10(-7.04%)
Sep 28, 2022 1.430 1.520 1.420 1.420 126,680 +0.03(+2.16%)
Sep 27, 2022 1.190 1.423 1.190 1.390 339,665 +0.19(+15.83%)
Sep 26, 2022 1.420 1.430 1.180 1.200 308,433 -0.19(-13.67%)
Sep 23, 2022 1.640 1.640 1.390 1.390 251,736 -0.22(-13.66%)
Sep 22, 2022 1.690 1.700 1.600 1.610 92,850 -0.07(-4.17%)
Sep 21, 2022 1.830 1.850 1.660 1.680 166,742 -0.17(-9.19%)
Sep 20, 2022 1.840 1.880 1.790 1.850 140,777 +0.01(+0.54%)
Sep 19, 2022 1.910 1.910 1.820 1.840 88,590 -0.05(-2.65%)
Sep 16, 2022 1.890 1.910 1.820 1.890 98,066 -0.03(-1.56%)
Sep 15, 2022 1.820 1.940 1.820 1.920 70,940 +0.06(+3.23%)
Sep 14, 2022 1.850 1.890 1.790 1.860 59,473 +0.02(+1.09%)
Sep 13, 2022 1.840 1.940 1.810 1.840 169,445 -0.02(-1.08%)
Sep 12, 2022 1.780 1.910 1.730 1.860 135,599 +0.13(+7.51%)
Sep 09, 2022 1.770 1.820 1.680 1.730 214,314 +0.04(+2.37%)
Sep 08, 2022 1.730 1.760 1.650 1.690 129,239 -0.04(-2.31%)
Sep 07, 2022 1.800 1.865 1.700 1.730 116,131 -0.09(-4.95%)
Sep 06, 2022 1.870 1.870 1.800 1.820 125,907 -0.03(-1.62%)
Sep 02, 2022 1.890 1.890 1.820 1.850 92,659 +0.03(+1.65%)
Sep 01, 2022 1.890 1.910 1.780 1.820 111,779 -0.08(-4.21%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
Aug 01, 2022 2.240 2.400 2.235 2.270 88,379 -0.01(-0.44%)
Jul 29, 2022 2.260 2.320 2.200 2.280 41,914 -0.01(-0.44%)
Jul 28, 2022 2.230 2.360 2.192 2.290 55,212 +0.03(+1.33%)
Jul 27, 2022 2.180 2.260 2.110 2.260 39,414 +0.14(+6.60%)
Jul 26, 2022 2.050 2.233 2.010 2.120 75,510 +0.03(+1.44%)
Jul 25, 2022 2.180 2.180 2.050 2.090 92,909 -0.04(-1.88%)
Jul 22, 2022 2.270 2.270 2.100 2.130 46,058 -0.15(-6.58%)
Jul 21, 2022 2.250 2.310 2.230 2.280 30,871 +0.03(+1.33%)
Jul 20, 2022 2.250 2.370 2.240 2.250 55,510 +0.00(+0.00%)
Jul 19, 2022 2.190 2.310 2.171 2.250 45,201 +0.09(+4.17%)
Jul 18, 2022 2.230 2.300 2.160 2.160 81,244 -0.07(-3.14%)
Jul 15, 2022 2.240 2.240 2.100 2.230 82,670 +0.04(+1.83%)
Jul 14, 2022 2.280 2.330 2.180 2.190 70,457 -0.11(-4.78%)
Jul 13, 2022 2.190 2.330 2.190 2.300 75,003 +0.07(+3.14%)
Jul 12, 2022 2.260 2.365 2.160 2.230 75,294 -0.04(-1.76%)
Jul 11, 2022 2.480 2.480 2.250 2.270 73,375 -0.19(-7.72%)
Jul 08, 2022 2.150 2.480 2.100 2.460 191,583 +0.26(+11.82%)
Jul 07, 2022 2.100 2.220 2.070 2.200 137,904 +0.06(+2.80%)
Jul 06, 2022 2.050 2.190 2.050 2.140 115,006 +0.10(+4.90%)
Jul 05, 2022 2.000 2.080 1.995 2.040 131,088 +0.03(+1.49%)
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.