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

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
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 (%)
Mar 31, 2023 3.413 3.500 3.310 3.370 95,331 -0.06(-1.75%)
Mar 30, 2023 3.420 3.480 3.400 3.430 47,152 +0.02(+0.59%)
Mar 29, 2023 3.400 3.450 3.345 3.410 28,634 +0.04(+1.19%)
Mar 28, 2023 3.270 3.415 3.240 3.370 26,970 +0.10(+3.06%)
Mar 27, 2023 3.370 3.380 3.230 3.270 32,775 -0.13(-3.82%)
Mar 24, 2023 3.270 3.458 3.220 3.400 58,629 +0.08(+2.41%)
Mar 23, 2023 3.310 3.431 3.300 3.320 33,578 -0.03(-0.90%)
Mar 22, 2023 3.340 3.390 3.230 3.350 27,225 +0.03(+0.90%)
Mar 21, 2023 3.260 3.390 3.200 3.320 38,625 +0.10(+3.11%)
Mar 20, 2023 3.160 3.267 3.100 3.220 62,808 +0.09(+2.88%)
Mar 17, 2023 3.230 3.250 3.080 3.130 47,325 -0.12(-3.69%)
Mar 16, 2023 3.200 3.287 3.175 3.250 53,175 +0.05(+1.56%)
Mar 15, 2023 3.290 3.380 3.080 3.200 56,046 -0.23(-6.71%)
Mar 14, 2023 3.330 3.615 3.330 3.430 76,641 +0.16(+4.73%)
Mar 13, 2023 3.580 3.580 3.210 3.275 105,310 -0.31(-8.52%)
Mar 10, 2023 3.660 3.730 3.470 3.580 62,683 +0.00(+0.00%)
Mar 09, 2023 3.710 3.910 3.520 3.580 59,899 -0.15(-4.02%)
Mar 08, 2023 3.860 3.890 3.600 3.730 155,525 -0.07(-1.84%)
Mar 07, 2023 3.140 4.200 3.140 3.800 473,027 +0.64(+20.25%)
Mar 06, 2023 3.310 3.460 3.130 3.160 51,007 -0.13(-3.95%)
Mar 03, 2023 3.100 3.305 3.091 3.290 36,698 +0.17(+5.45%)
Mar 02, 2023 3.240 3.240 3.090 3.120 31,245 -0.10(-3.11%)
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.