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

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 3.810 3.880 3.770 3.850 302,500 +0.02(+0.52%)
Dec 30, 2019 3.800 4.050 3.790 3.830 291,891 +0.00(+0.00%)
Dec 27, 2019 3.890 3.980 3.790 3.830 163,200 -0.07(-1.79%)
Dec 26, 2019 4.000 4.060 3.810 3.900 170,855 -0.10(-2.50%)
Dec 24, 2019 3.870 4.010 3.810 4.000 105,700 +0.10(+2.56%)
Dec 23, 2019 3.920 3.980 3.810 3.900 204,217 -0.01(-0.26%)
Dec 20, 2019 4.010 4.040 3.900 3.910 175,400 -0.09(-2.25%)
Dec 19, 2019 3.960 4.070 3.900 4.000 162,940 +0.02(+0.50%)
Dec 18, 2019 4.200 4.200 3.950 3.980 225,492 -0.23(-5.46%)
Dec 17, 2019 4.290 4.340 4.180 4.210 137,106 -0.09(-2.09%)
Dec 16, 2019 4.230 4.350 4.160 4.300 107,102 +0.11(+2.63%)
Dec 13, 2019 4.060 4.270 4.010 4.190 249,900 +0.18(+4.49%)
Dec 12, 2019 4.000 4.045 3.960 4.010 162,532 +0.02(+0.50%)
Dec 11, 2019 3.810 4.060 3.744 3.990 220,040 +0.18(+4.72%)
Dec 10, 2019 3.750 3.920 3.650 3.810 225,530 +0.06(+1.60%)
Dec 09, 2019 3.930 4.050 3.740 3.750 209,974 -0.21(-5.30%)
Dec 06, 2019 3.590 4.000 3.490 3.960 457,600 +0.35(+9.70%)
Dec 05, 2019 3.780 3.850 3.580 3.610 344,288 -0.16(-4.24%)
Dec 04, 2019 3.900 3.900 3.770 3.770 119,227 -0.11(-2.96%)
Dec 03, 2019 3.770 3.950 3.760 3.885 119,088 +0.04(+1.17%)
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.