Cytosorbents Cor (NQ: CTSO )

2.100 +0.080 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.000 3.200 2.960 3.190 249,501 +0.20(+6.69%)
Mar 30, 2022 3.250 3.280 2.980 2.990 140,920 -0.26(-8.00%)
Mar 29, 2022 3.130 3.530 3.120 3.250 214,165 +0.16(+5.18%)
Mar 28, 2022 3.090 3.110 2.920 3.090 143,299 +0.06(+1.98%)
Mar 25, 2022 3.130 3.130 2.955 3.030 98,328 -0.04(-1.30%)
Mar 24, 2022 2.990 3.110 2.890 3.070 223,510 +0.09(+3.02%)
Mar 23, 2022 3.100 3.130 2.930 2.980 121,195 -0.11(-3.56%)
Mar 22, 2022 3.160 3.199 3.070 3.090 147,415 -0.02(-0.64%)
Mar 21, 2022 3.330 3.330 3.060 3.110 105,894 -0.22(-6.61%)
Mar 18, 2022 3.220 3.400 3.220 3.330 237,420 +0.10(+3.10%)
Mar 17, 2022 3.020 3.240 3.020 3.230 91,223 +0.19(+6.25%)
Mar 16, 2022 3.030 3.100 2.941 3.040 107,103 +0.10(+3.40%)
Mar 15, 2022 2.870 3.035 2.850 2.940 106,905 +0.06(+1.91%)
Mar 14, 2022 3.240 3.240 2.880 2.885 262,826 -0.33(-10.12%)
Mar 11, 2022 3.520 3.608 3.200 3.210 198,489 -0.25(-7.23%)
Mar 10, 2022 3.460 3.530 3.440 3.460 104,832 -0.13(-3.62%)
Mar 09, 2022 3.600 3.690 3.360 3.590 324,619 -0.16(-4.27%)
Mar 08, 2022 3.770 3.840 3.600 3.750 145,637 +0.02(+0.54%)
Mar 07, 2022 3.880 3.960 3.690 3.730 149,564 -0.15(-3.87%)
Mar 04, 2022 3.910 3.930 3.780 3.880 187,641 +0.02(+0.52%)
Mar 03, 2022 4.050 4.130 3.830 3.860 145,638 -0.24(-5.85%)
Mar 02, 2022 3.930 4.130 3.800 4.100 224,043 +0.12(+3.02%)
Mar 01, 2022 3.820 4.150 3.665 3.980 212,672 +0.11(+2.84%)
Feb 28, 2022 3.790 4.000 3.730 3.870 125,692 +0.03(+0.78%)
Feb 25, 2022 3.850 3.900 3.610 3.840 130,082 +0.05(+1.32%)
Feb 24, 2022 3.500 3.800 3.500 3.790 125,322 +0.19(+5.28%)
Feb 23, 2022 3.690 3.760 3.600 3.600 80,586 -0.08(-2.17%)
Feb 22, 2022 3.800 3.800 3.660 3.680 120,389 -0.10(-2.65%)
Feb 18, 2022 3.780 0 +0.07(+1.89%)
Feb 17, 2022 3.920 3.930 3.690 3.710 160,821 -0.24(-6.08%)
Feb 16, 2022 3.910 3.960 3.740 3.950 65,144 +0.10(+2.60%)
Feb 15, 2022 3.710 3.910 3.710 3.850 116,474 +0.20(+5.48%)
Feb 14, 2022 3.750 3.750 3.620 3.650 83,396 -0.10(-2.67%)
Feb 11, 2022 3.910 3.920 3.737 3.750 144,481 -0.16(-4.09%)
Feb 10, 2022 4.030 4.080 3.795 3.910 190,641 -0.16(-3.93%)
Feb 09, 2022 3.930 4.090 3.850 4.070 234,746 +0.13(+3.30%)
Feb 08, 2022 3.750 3.970 3.710 3.940 123,349 +0.20(+5.35%)
Feb 07, 2022 3.610 3.770 3.590 3.740 94,876 +0.10(+2.75%)
Feb 04, 2022 3.700 3.700 3.595 3.640 121,519 -0.06(-1.62%)
Feb 03, 2022 3.760 3.611 3.700 193,414 -0.10(-2.63%)
Feb 02, 2022 3.920 3.920 3.760 3.800 209,630 -0.11(-2.81%)
Feb 01, 2022 3.790 3.940 3.685 3.910 190,400 +0.19(+5.11%)
Jan 31, 2022 3.490 3.720 146,364 +0.23(+6.59%)
Jan 28, 2022 3.400 3.530 3.300 3.490 153,380 +0.08(+2.35%)
Jan 27, 2022 3.680 3.930 3.410 3.410 268,869 -0.26(-7.08%)
Jan 26, 2022 3.580 3.795 3.520 3.670 348,446 +0.10(+2.80%)
Jan 25, 2022 3.770 3.780 3.410 3.570 401,270 -0.22(-5.80%)
Jan 24, 2022 3.360 3.820 3.250 3.790 432,831 +0.39(+11.47%)
Jan 21, 2022 3.450 3.650 3.400 3.400 318,599 -0.10(-2.86%)
Jan 20, 2022 3.420 3.790 3.300 3.500 352,195 +0.08(+2.34%)
Jan 19, 2022 3.410 3.470 3.272 3.420 322,585 +0.03(+0.88%)
Jan 18, 2022 3.270 3.480 3.220 3.390 486,328 +0.17(+5.28%)
Jan 14, 2022 3.220 0 -0.36(-10.06%)
Jan 13, 2022 3.700 3.720 3.580 3.580 116,441 -0.11(-2.98%)
Jan 12, 2022 4.090 4.090 3.670 3.690 159,914 -0.12(-3.15%)
Jan 11, 2022 3.760 3.895 3.740 3.810 93,070 +0.07(+1.87%)
Jan 10, 2022 3.710 3.780 3.590 3.740 188,779 +0.00(+0.00%)
Jan 07, 2022 3.810 3.860 3.680 3.740 167,198 -0.07(-1.84%)
Jan 06, 2022 3.990 3.990 3.760 3.810 199,032 -0.06(-1.55%)
Jan 05, 2022 4.030 4.090 3.860 3.870 160,365 -0.16(-3.97%)
Jan 04, 2022 4.310 4.310 4.000 4.030 195,651 -0.20(-4.73%)
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.