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 (%)
Oct 31, 2022 1.750 1.960 1.700 1.870 172,212 +0.13(+7.47%)
Oct 28, 2022 1.670 1.740 1.660 1.740 26,752 +0.05(+2.96%)
Oct 27, 2022 1.850 1.850 1.658 1.690 54,084 -0.14(-7.65%)
Oct 26, 2022 1.650 1.880 1.650 1.830 68,329 +0.13(+7.65%)
Oct 25, 2022 1.560 1.700 1.560 1.700 32,507 +0.13(+8.28%)
Oct 24, 2022 1.580 1.640 1.510 1.570 52,178 +0.00(+0.00%)
Oct 21, 2022 1.550 1.630 1.540 1.570 79,834 +0.03(+1.95%)
Oct 20, 2022 1.610 1.660 1.520 1.540 56,432 -0.07(-4.35%)
Oct 19, 2022 1.720 1.730 1.600 1.610 65,535 -0.11(-6.40%)
Oct 18, 2022 1.720 1.790 1.650 1.720 127,426 +0.04(+2.38%)
Oct 17, 2022 1.580 1.695 1.580 1.680 35,946 +0.09(+5.66%)
Oct 14, 2022 1.600 1.649 1.552 1.590 20,032 -0.01(-0.63%)
Oct 13, 2022 1.530 1.610 1.500 1.600 38,842 +0.04(+2.56%)
Oct 12, 2022 1.600 1.640 1.410 1.560 89,270 +0.04(+2.63%)
Oct 11, 2022 1.540 1.730 1.515 1.520 53,126 -0.02(-1.30%)
Oct 10, 2022 1.580 1.583 1.525 1.540 30,149 -0.08(-4.94%)
Oct 07, 2022 1.810 1.810 1.590 1.620 57,181 -0.21(-11.48%)
Oct 06, 2022 1.650 1.880 1.630 1.830 247,456 +0.20(+12.27%)
Oct 05, 2022 1.520 1.670 1.480 1.630 80,512 +0.12(+7.95%)
Oct 04, 2022 1.440 1.580 1.411 1.510 120,339 +0.11(+7.86%)
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.