Indicators

Cytosorbents Cor (NQ: CTSO )

0.9676 +0.1013 (+11.69%)

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 (%)
Sep 30, 2019	5.070	5.190	4.960	5.030	95,632	-0.05(-1.08%)
Sep 27, 2019	5.150	5.265	4.990	5.085	95,200	-0.01(-0.29%)
Sep 26, 2019	5.250	5.300	5.010	5.100	175,354	-0.19(-3.59%)
Sep 25, 2019	5.250	5.380	5.210	5.290	80,134	+0.08(+1.54%)
Sep 24, 2019	5.610	5.610	5.210	5.210	134,173	-0.40(-7.13%)
Sep 23, 2019	5.500	5.790	5.450	5.610	160,687	+0.08(+1.45%)
Sep 20, 2019	5.500	5.650	5.490	5.530	146,300	+0.03(+0.55%)
Sep 19, 2019	5.370	5.510	5.360	5.500	130,025	+0.11(+2.04%)
Sep 18, 2019	5.530	5.640	5.360	5.390	138,660	-0.14(-2.53%)
Sep 17, 2019	5.520	5.690	5.400	5.530	120,893	-0.02(-0.36%)
Sep 16, 2019	5.540	5.840	5.490	5.550	184,999	+0.06(+1.09%)
Sep 13, 2019	5.410	5.550	5.260	5.490	109,900	+0.18(+3.39%)
Sep 12, 2019	5.500	5.500	5.070	5.310	167,708	-0.16(-2.93%)
Sep 11, 2019	5.220	5.550	5.181	5.470	141,689	+0.32(+6.21%)
Sep 10, 2019	4.810	5.200	4.745	5.150	215,944	+0.34(+7.07%)
Sep 09, 2019	4.510	4.870	4.510	4.810	113,655	+0.29(+6.42%)
Sep 06, 2019	4.670	4.760	4.500	4.520	135,500	-0.13(-2.80%)
Sep 05, 2019	4.430	4.690	4.410	4.650	138,841	+0.27(+6.16%)
Sep 04, 2019	4.350	4.450	4.310	4.380	95,449	+0.05(+1.15%)

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.