Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.040	2.260	1.980	2.100	312,727	+0.06(+2.94%)
Apr 28, 2022	2.120	2.145	1.890	2.040	567,240	-0.04(-1.69%)
Apr 27, 2022	2.350	2.350	2.070	2.075	317,084	-0.25(-10.94%)
Apr 26, 2022	2.580	2.610	2.310	2.330	229,619	-0.25(-9.69%)
Apr 25, 2022	2.510	2.650	2.510	2.580	158,819	+0.01(+0.39%)
Apr 22, 2022	2.640	2.650	2.500	2.570	272,311	-0.07(-2.65%)
Apr 21, 2022	2.820	2.860	2.640	2.640	202,861	-0.16(-5.71%)
Apr 20, 2022	2.830	2.870	2.770	2.800	160,400	-0.01(-0.36%)
Apr 19, 2022	2.670	2.850	2.655	2.810	223,157	+0.10(+3.69%)
Apr 18, 2022	2.870	2.915	2.680	2.710	211,552	-0.16(-5.57%)
Apr 14, 2022	2.910	3.030	2.850	2.870	288,739	-0.04(-1.37%)
Apr 13, 2022	2.880	2.960	2.820	2.910	136,863	+0.03(+1.04%)
Apr 12, 2022	2.990	3.000	2.820	2.880	200,889	-0.07(-2.37%)
Apr 11, 2022	2.950	3.000	2.890	2.950	138,715	-0.05(-1.67%)
Apr 08, 2022	3.060	3.060	2.910	3.000	160,184	-0.02(-0.66%)
Apr 07, 2022	3.100	3.190	2.980	3.020	145,940	-0.09(-2.89%)
Apr 06, 2022	3.050	3.130	2.940	3.110	134,252	+0.02(+0.65%)
Apr 05, 2022	3.100	3.160	3.010	3.090	190,588	-0.06(-1.90%)
Apr 04, 2022	3.180	3.230	3.090	3.150	143,612	-0.07(-2.17%)

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.