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

Cytosorbents Cor (NQ: CTSO )

0.9159 +0.1059 (+13.07%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 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 (%)
Jun 30, 2017 4.350 4.400 4.300 4.300 52,731 -0.10(-2.27%)
Jun 29, 2017 4.450 4.450 4.300 4.400 68,892 +0.00(+0.00%)
Jun 28, 2017 4.450 4.496 4.300 4.400 79,499 +0.00(+0.00%)
Jun 27, 2017 4.200 4.450 4.000 4.400 166,216 +0.15(+3.53%)
Jun 26, 2017 4.400 4.400 4.200 4.250 78,524 -0.05(-1.16%)
Jun 23, 2017 4.150 4.350 4.000 4.300 76,066 +0.20(+4.88%)
Jun 22, 2017 4.400 4.400 4.050 4.100 72,228 -0.25(-5.75%)
Jun 21, 2017 4.050 4.400 4.000 4.350 144,313 +0.30(+7.41%)
Jun 20, 2017 3.700 4.145 3.700 4.050 110,713 +0.30(+8.00%)
Jun 19, 2017 3.600 3.800 3.600 3.750 76,243 +0.10(+2.74%)
Jun 16, 2017 3.700 3.750 3.650 3.650 65,106 -0.05(-1.35%)
Jun 15, 2017 3.400 3.750 3.375 3.700 197,449 +0.25(+7.25%)
Jun 14, 2017 3.400 3.600 3.300 3.450 321,999 -0.15(-4.17%)
Jun 13, 2017 3.900 3.950 3.550 3.600 457,721 -0.30(-7.69%)
Jun 12, 2017 4.000 4.050 3.850 3.900 156,660 -0.05(-1.27%)
Jun 09, 2017 4.000 4.150 3.950 3.950 127,445 -0.05(-1.25%)
Jun 08, 2017 4.100 4.149 3.950 4.000 106,820 -0.05(-1.23%)
Jun 07, 2017 4.150 4.250 3.950 4.050 213,673 +0.10(+2.53%)
Jun 06, 2017 4.000 4.100 3.900 3.950 48,554 -0.05(-1.25%)
Jun 05, 2017 4.000 4.150 3.850 4.000 116,274 +0.00(+0.00%)
Jun 02, 2017 4.000 4.095 4.000 4.000 84,995 -0.05(-1.23%)
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.