Indicators

Cytosorbents Cor (NQ: CTSO )

0.8100 -0.0619 (-7.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.800	10.24	9.620	10.21	385,700	+0.55(+5.69%)
May 28, 2020	9.670	10.01	9.570	9.660	329,645	-0.07(-0.72%)
May 27, 2020	10.65	10.80	9.420	9.730	1,104,741	-0.79(-7.51%)
May 26, 2020	10.55	11.20	10.38	10.52	1,023,187	+0.08(+0.77%)
May 22, 2020	10.27	10.50	10.12	10.44	270,500	+0.14(+1.36%)
May 21, 2020	10.62	10.90	10.26	10.30	378,486	-0.28(-2.65%)
May 20, 2020	10.38	11.01	10.16	10.58	788,529	+0.32(+3.12%)
May 19, 2020	10.45	10.70	10.22	10.26	393,752	-0.31(-2.93%)
May 18, 2020	10.43	10.95	10.43	10.57	445,853	+0.23(+2.22%)
May 15, 2020	10.26	10.61	10.17	10.34	339,400	-0.01(-0.10%)
May 14, 2020	10.35	10.58	9.970	10.35	529,014	-0.24(-2.27%)
May 13, 2020	10.40	10.89	10.00	10.59	567,808	+0.19(+1.83%)
May 12, 2020	10.65	11.24	10.28	10.40	915,280	-0.15(-1.42%)
May 11, 2020	10.55	10.64	10.44	10.55	585,806	+0.00(+0.00%)
May 08, 2020	10.35	10.75	10.33	10.55	890,400	+0.19(+1.83%)
May 07, 2020	10.50	10.68	10.19	10.36	647,688	-0.09(-0.86%)
May 06, 2020	10.15	10.67	9.630	10.45	1,669,187	+1.14(+12.24%)
May 05, 2020	9.390	9.420	9.030	9.310	537,337	-0.07(-0.75%)
May 04, 2020	8.210	9.440	8.210	9.380	724,434	+0.78(+9.07%)

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.